Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 14.57 | 14.73 | 14.49 | 14.69 | 14.69 | +0.24 (+1.66%) | 2,325,300 |
20 Dec 2023 | USD | 14.77 | 14.85 | 14.44 | 14.45 | 14.45 | -0.37 (-2.50%) | 2,384,700 |
19 Dec 2023 | USD | 14.42 | 14.84 | 14.36 | 14.82 | 14.82 | +0.52 (+3.64%) | 2,894,600 |
18 Dec 2023 | USD | 14.64 | 14.67 | 14.26 | 14.3 | 14.3 | -0.32 (-2.19%) | 3,895,100 |
15 Dec 2023 | USD | 15.06 | 15.06 | 14.56 | 14.62 | 14.62 | -0.38 (-2.53%) | 5,570,600 |
14 Dec 2023 | USD | 14.61 | 15.24 | 14.6 | 15 | 15 | +0.47 (+3.23%) | 5,489,600 |
13 Dec 2023 | USD | 14 | 14.55 | 13.75 | 14.53 | 14.53 | +0.5 (+3.56%) | 4,028,200 |
12 Dec 2023 | USD | 14.15 | 14.15 | 13.98 | 14.03 | 14.03 | -0.12 (-0.85%) | 2,623,500 |
11 Dec 2023 | USD | 13.97 | 14.3 | 13.96 | 14.15 | 14.15 | +0.18 (+1.29%) | 3,143,700 |
8 Dec 2023 | USD | 14.02 | 14.13 | 13.82 | 13.97 | 13.97 | -0.05 (-0.36%) | 2,353,000 |
7 Dec 2023 | USD | 14.16 | 14.16 | 13.94 | 14.02 | 14.02 | -0.07 (-0.50%) | 1,491,300 |
6 Dec 2023 | USD | 14.21 | 14.45 | 14.08 | 14.09 | 14.09 | +0.03 (+0.21%) | 2,157,500 |
5 Dec 2023 | USD | 14.42 | 14.45 | 13.95 | 14.06 | 14.06 | -0.42 (-2.90%) | 3,032,300 |
4 Dec 2023 | USD | 14.2 | 14.61 | 14.16 | 14.48 | 14.48 | +0.25 (+1.76%) | 6,551,200 |
1 Dec 2023 | USD | 13.85 | 14.25 | 13.76 | 14.23 | 14.23 | +0.34 (+2.45%) | 2,744,800 |
30 Nov 2023 | USD | 14.04 | 14.09 | 13.82 | 13.89 | 13.89 | -0.15 (-1.07%) | 2,321,400 |
29 Nov 2023 | USD | 14.04 | 14.19 | 13.96 | 14.04 | 14.04 | +0.18 (+1.30%) | 2,834,600 |
28 Nov 2023 | USD | 13.98 | 14 | 13.74 | 13.86 | 13.86 | -0.16 (-1.14%) | 2,894,500 |
27 Nov 2023 | USD | 14.02 | 14.15 | 13.95 | 14.02 | 14.02 | -0.08 (-0.57%) | 5,277,400 |
24 Nov 2023 | USD | 14.08 | 14.24 | 14.04 | 14.1 | 14.1 | +0.01 (+0.07%) | 1,092,300 |
22 Nov 2023 | USD | 14.17 | 14.23 | 14.01 | 14.09 | 14.09 | +0.1 (+0.71%) | 1,650,500 |
21 Nov 2023 | USD | 14.09 | 14.11 | 13.83 | 13.99 | 13.99 | -0.22 (-1.55%) | 3,938,100 |
20 Nov 2023 | USD | 14.17 | 14.35 | 14.12 | 14.21 | 14.21 | +0.03 (+0.21%) | 3,892,100 |
17 Nov 2023 | USD | 14.25 | 14.27 | 13.88 | 14.18 | 14.18 | +0.02 (+0.14%) | 5,801,700 |
16 Nov 2023 | USD | 14.51 | 14.76 | 14.08 | 14.16 | 14.16 | +0.12 (+0.85%) | 7,417,100 |
15 Nov 2023 | USD | 14.55 | 14.6 | 13.38 | 14.04 | 14.04 | +0.38 (+2.78%) | 9,343,800 |
14 Nov 2023 | USD | 13.5 | 13.72 | 13.31 | 13.66 | 13.66 | +0.65 (+5.00%) | 3,758,400 |
13 Nov 2023 | USD | 12.76 | 13.03 | 12.52 | 13.01 | 13.01 | +0.16 (+1.25%) | 3,357,800 |
10 Nov 2023 | USD | 12.36 | 13.01 | 12.33 | 12.85 | 12.85 | +0.45 (+3.63%) | 3,825,500 |
9 Nov 2023 | USD | 12.84 | 12.89 | 12.38 | 12.4 | 12.4 | -0.35 (-2.75%) | 2,856,900 |