Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | USD | 12.6 | 12.84 | 12.47 | 12.55 | 12.55 | +0.04 (+0.32%) | 1,851,300 |
26 Dec 2023 | USD | 12.39 | 12.55 | 12.33 | 12.51 | 12.51 | +0.15 (+1.21%) | 915,100 |
22 Dec 2023 | USD | 12.37 | 12.42 | 12.07 | 12.36 | 12.36 | +0.07 (+0.57%) | 1,482,200 |
21 Dec 2023 | USD | 12.16 | 12.78 | 12 | 12.29 | 12.29 | +0.4 (+3.36%) | 4,592,200 |
20 Dec 2023 | USD | 11.47 | 12.23 | 11.4 | 11.89 | 11.89 | +0.44 (+3.84%) | 3,082,600 |
19 Dec 2023 | USD | 11.2 | 11.5 | 11.06 | 11.45 | 11.45 | +0.38 (+3.43%) | 2,115,400 |
18 Dec 2023 | USD | 11.07 | 11.15 | 10.82 | 11.07 | 11.07 | +0.1 (+0.91%) | 1,349,400 |
15 Dec 2023 | USD | 11.04 | 11.12 | 10.74 | 10.97 | 10.97 | +0.07 (+0.64%) | 3,808,500 |
14 Dec 2023 | USD | 10.94 | 11.38 | 10.46 | 10.9 | 10.9 | +0.38 (+3.61%) | 3,017,100 |
13 Dec 2023 | USD | 10.44 | 10.9 | 10.14 | 10.52 | 10.52 | +0.38 (+3.75%) | 3,482,800 |
12 Dec 2023 | USD | 10.51 | 10.54 | 10.11 | 10.14 | 10.14 | -0.42 (-3.98%) | 1,419,800 |
11 Dec 2023 | USD | 10.47 | 10.63 | 10.27 | 10.56 | 10.56 | +0.05 (+0.48%) | 1,554,200 |
8 Dec 2023 | USD | 10.32 | 10.65 | 10.05 | 10.51 | 10.51 | +0.18 (+1.74%) | 1,509,800 |
7 Dec 2023 | USD | 10.19 | 10.48 | 10.01 | 10.33 | 10.33 | +0.2 (+1.97%) | 1,016,800 |
6 Dec 2023 | USD | 10.39 | 10.54 | 10.12 | 10.13 | 10.13 | -0.13 (-1.27%) | 1,206,200 |
5 Dec 2023 | USD | 10.77 | 10.77 | 9.75 | 10.26 | 10.26 | -0.53 (-4.91%) | 5,762,300 |
4 Dec 2023 | USD | 11.17 | 11.34 | 10.69 | 10.79 | 10.79 | -0.39 (-3.49%) | 1,456,500 |
1 Dec 2023 | USD | 11.06 | 11.28 | 10.95 | 11.18 | 11.18 | +0.12 (+1.08%) | 882,200 |
30 Nov 2023 | USD | 11.21 | 11.3 | 10.91 | 11.06 | 11.06 | -0.07 (-0.63%) | 1,344,300 |
29 Nov 2023 | USD | 10.93 | 11.18 | 10.93 | 11.13 | 11.13 | +0.2 (+1.83%) | 1,266,100 |
28 Nov 2023 | USD | 10.88 | 11.02 | 10.78 | 10.93 | 10.93 | +0.01 (+0.09%) | 804,500 |
27 Nov 2023 | USD | 10.92 | 11.04 | 10.8 | 10.92 | 10.92 | -0.05 (-0.46%) | 777,500 |
24 Nov 2023 | USD | 10.94 | 11.06 | 10.9 | 10.97 | 10.97 | -0.01 (-0.09%) | 255,700 |
22 Nov 2023 | USD | 10.96 | 11.08 | 10.89 | 10.98 | 10.98 | +0.13 (+1.20%) | 755,500 |
21 Nov 2023 | USD | 10.87 | 11.02 | 10.8 | 10.85 | 10.85 | -0.06 (-0.55%) | 1,236,100 |
20 Nov 2023 | USD | 11.1 | 11.18 | 10.82 | 10.91 | 10.91 | -0.15 (-1.36%) | 1,601,500 |
17 Nov 2023 | USD | 10.81 | 11.15 | 10.63 | 11.06 | 11.06 | +0.34 (+3.17%) | 1,329,100 |
16 Nov 2023 | USD | 10.93 | 10.94 | 10.68 | 10.72 | 10.72 | -0.26 (-2.37%) | 1,256,100 |
15 Nov 2023 | USD | 11.18 | 11.46 | 10.97 | 10.98 | 10.98 | -0.17 (-1.52%) | 1,276,000 |
14 Nov 2023 | USD | 10.9 | 11.29 | 10.84 | 11.15 | 11.15 | +0.54 (+5.09%) | 1,217,300 |