Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 15.02 | 15.475 | 14.61 | 15.19 | 15.19 | -0.1 (-0.65%) | 73,000 |
4 Jan 2024 | USD | 15.15 | 15.98 | 15.14 | 15.29 | 15.29 | +0.25 (+1.66%) | 81,500 |
3 Jan 2024 | USD | 15 | 15.335 | 14.625 | 15.04 | 15.04 | -0.17 (-1.12%) | 112,200 |
2 Jan 2024 | USD | 15.92 | 16.105 | 15.02 | 15.21 | 15.21 | -0.84 (-5.23%) | 159,100 |
29 Dec 2023 | USD | 16.08 | 17.99 | 15.85 | 16.05 | 16.05 | -0.15 (-0.93%) | 138,600 |
28 Dec 2023 | USD | 16.84 | 17.42 | 15.62 | 16.2 | 16.2 | -0.91 (-5.32%) | 103,400 |
27 Dec 2023 | USD | 16 | 17.13 | 15.95 | 17.11 | 17.11 | +0.98 (+6.08%) | 122,100 |
26 Dec 2023 | USD | 15.15 | 16.195 | 15.15 | 16.13 | 16.13 | +0.99 (+6.54%) | 168,600 |
22 Dec 2023 | USD | 14.88 | 15.36 | 14.88 | 15.14 | 15.14 | +0.41 (+2.78%) | 221,900 |
21 Dec 2023 | USD | 14.79 | 15.02 | 14.612 | 14.73 | 14.73 | +0.08 (+0.55%) | 111,900 |
20 Dec 2023 | USD | 15.04 | 16.32 | 14.61 | 14.65 | 14.65 | -0.36 (-2.40%) | 181,400 |
19 Dec 2023 | USD | 15.21 | 15.685 | 14.84 | 15.01 | 15.01 | -0.14 (-0.92%) | 236,300 |
18 Dec 2023 | USD | 14.78 | 15.35 | 14.64 | 15.15 | 15.15 | +0.51 (+3.48%) | 258,800 |
15 Dec 2023 | USD | 15.02 | 15.51 | 14.63 | 14.64 | 14.64 | -0.38 (-2.53%) | 1,627,100 |
14 Dec 2023 | USD | 15 | 15.5 | 14.82 | 15.02 | 15.02 | +0.29 (+1.97%) | 275,900 |
13 Dec 2023 | USD | 14.3 | 15.3 | 14.03 | 14.73 | 14.73 | +0.78 (+5.59%) | 573,400 |
12 Dec 2023 | USD | 14.29 | 14.57 | 13.46 | 13.95 | 13.95 | -0.22 (-1.55%) | 160,200 |
11 Dec 2023 | USD | 14.93 | 14.93 | 14.1 | 14.17 | 14.17 | -0.77 (-5.15%) | 140,200 |
8 Dec 2023 | USD | 14.57 | 15.08 | 14.52 | 14.94 | 14.94 | +0.08 (+0.54%) | 176,000 |
7 Dec 2023 | USD | 14.25 | 14.88 | 14.065 | 14.86 | 14.86 | +0.47 (+3.27%) | 131,000 |
6 Dec 2023 | USD | 14.51 | 14.93 | 14.225 | 14.39 | 14.39 | +0.1 (+0.70%) | 149,200 |
5 Dec 2023 | USD | 14.6 | 14.824 | 14.07 | 14.29 | 14.29 | -0.39 (-2.66%) | 69,400 |
4 Dec 2023 | USD | 14.49 | 14.78 | 14.16 | 14.68 | 14.68 | +0.27 (+1.87%) | 151,200 |
1 Dec 2023 | USD | 13.8 | 14.5 | 13.585 | 14.41 | 14.41 | +0.7 (+5.11%) | 93,700 |
30 Nov 2023 | USD | 13.64 | 14.1 | 13.515 | 13.71 | 13.71 | +0.01 (+0.07%) | 134,300 |
29 Nov 2023 | USD | 14.19 | 14.19 | 13.52 | 13.7 | 13.7 | -0.24 (-1.72%) | 78,500 |
28 Nov 2023 | USD | 13.9 | 14.1 | 13.711 | 13.94 | 13.94 | +0.1 (+0.72%) | 43,700 |
27 Nov 2023 | USD | 13.75 | 14.17 | 13.225 | 13.84 | 13.84 | -0.06 (-0.43%) | 46,000 |
24 Nov 2023 | USD | 13.68 | 14.4 | 13.58 | 13.9 | 13.9 | +0.11 (+0.80%) | 61,100 |
22 Nov 2023 | USD | 13.94 | 14 | 13.46 | 13.79 | 13.79 | +0.09 (+0.66%) | 42,700 |