Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 13.18 | 13.5 | 12.74 | 12.78 | 12.78 | -0.53 (-3.98%) | 1,739,200 |
4 Jan 2024 | USD | 14.39 | 14.39 | 13.26 | 13.31 | 13.31 | -1.07 (-7.44%) | 2,422,500 |
3 Jan 2024 | USD | 15.05 | 15.05 | 14.26 | 14.38 | 14.38 | -0.98 (-6.38%) | 1,738,400 |
2 Jan 2024 | USD | 15.13 | 15.43 | 15.04 | 15.36 | 15.36 | +0.1 (+0.66%) | 735,900 |
29 Dec 2023 | USD | 15.32 | 15.43 | 15.19 | 15.26 | 15.26 | -0.14 (-0.91%) | 702,900 |
28 Dec 2023 | USD | 15.34 | 15.5 | 15.19 | 15.4 | 15.4 | 0.0 (0.0%) | 664,400 |
27 Dec 2023 | USD | 15.32 | 15.47 | 15.2 | 15.4 | 15.4 | +0.15 (+0.98%) | 671,700 |
26 Dec 2023 | USD | 15.02 | 15.43 | 15.02 | 15.25 | 15.25 | +0.18 (+1.19%) | 718,400 |
22 Dec 2023 | USD | 15.01 | 15.4 | 14.93 | 15.07 | 15.07 | -0.01 (-0.07%) | 678,900 |
21 Dec 2023 | USD | 15.15 | 15.26 | 14.67 | 15.08 | 15.08 | +0.11 (+0.73%) | 1,293,100 |
20 Dec 2023 | USD | 15.09 | 15.66 | 14.94 | 14.97 | 14.97 | -0.25 (-1.64%) | 2,649,300 |
19 Dec 2023 | USD | 14.85 | 15.35 | 14.85 | 15.22 | 15.22 | +0.54 (+3.68%) | 1,210,800 |
18 Dec 2023 | USD | 14.89 | 15 | 14.48 | 14.68 | 14.68 | -0.1 (-0.68%) | 1,093,400 |
15 Dec 2023 | USD | 15.23 | 15.23 | 14.6 | 14.78 | 14.78 | -0.25 (-1.66%) | 1,745,700 |
14 Dec 2023 | USD | 14.68 | 15.3 | 14.68 | 15.03 | 15.03 | +0.73 (+5.10%) | 2,954,100 |
13 Dec 2023 | USD | 13.69 | 14.35 | 13.22 | 14.3 | 14.3 | +0.53 (+3.85%) | 1,181,500 |
12 Dec 2023 | USD | 14.06 | 14.09 | 13.7 | 13.77 | 13.77 | -0.35 (-2.48%) | 836,100 |
11 Dec 2023 | USD | 14.02 | 14.24 | 13.87 | 14.12 | 14.12 | +0.12 (+0.86%) | 896,400 |
8 Dec 2023 | USD | 14.17 | 14.42 | 13.92 | 14 | 14 | -0.18 (-1.27%) | 1,185,900 |
7 Dec 2023 | USD | 13.29 | 14.34 | 13.29 | 14.18 | 14.18 | +0.9 (+6.78%) | 1,947,300 |
6 Dec 2023 | USD | 13.07 | 13.86 | 13.02 | 13.28 | 13.28 | +0.28 (+2.15%) | 2,913,300 |
5 Dec 2023 | USD | 12.87 | 13.08 | 12.66 | 13 | 13 | +0.05 (+0.39%) | 1,013,800 |
4 Dec 2023 | USD | 12.99 | 13.33 | 12.86 | 12.95 | 12.95 | -0.2 (-1.52%) | 976,800 |
1 Dec 2023 | USD | 12.88 | 13.3 | 12.71 | 13.15 | 13.15 | +0.27 (+2.10%) | 1,316,900 |
30 Nov 2023 | USD | 13.14 | 13.21 | 12.61 | 12.88 | 12.88 | -0.21 (-1.60%) | 2,047,200 |
29 Nov 2023 | USD | 12.57 | 13.22 | 12.51 | 13.09 | 13.09 | +0.37 (+2.91%) | 1,428,200 |
28 Nov 2023 | USD | 12.98 | 12.98 | 12.61 | 12.72 | 12.72 | -0.22 (-1.70%) | 1,334,500 |
27 Nov 2023 | USD | 12.8 | 13.02 | 12.64 | 12.94 | 12.94 | +0.11 (+0.86%) | 1,137,500 |
24 Nov 2023 | USD | 12.81 | 13 | 12.75 | 12.83 | 12.83 | -0.03 (-0.23%) | 399,732 |
22 Nov 2023 | USD | 12.45 | 12.87 | 12.45 | 12.86 | 12.86 | +0.39 (+3.13%) | 1,146,400 |