Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 14.25 | 14.5 | 13.99 | 14.09 | 14.09 | +0.17 (+1.22%) | 308,200 |
11 Jan 2024 | USD | 13.67 | 13.96 | 13.37 | 13.92 | 13.92 | +0.49 (+3.65%) | 378,600 |
10 Jan 2024 | USD | 13.79 | 13.81 | 13.3 | 13.43 | 13.43 | -0.34 (-2.47%) | 396,800 |
9 Jan 2024 | USD | 14.17 | 14.17 | 13.7 | 13.77 | 13.77 | -0.4 (-2.82%) | 418,000 |
8 Jan 2024 | USD | 13.91 | 14.32 | 13.59 | 14.17 | 14.17 | -0.02 (-0.14%) | 352,200 |
5 Jan 2024 | USD | 14.2 | 14.49 | 13.92 | 14.19 | 14.19 | +0.08 (+0.57%) | 483,800 |
4 Jan 2024 | USD | 15.5 | 15.59 | 14.01 | 14.11 | 14.11 | -1.1 (-7.23%) | 614,800 |
3 Jan 2024 | USD | 14.93 | 15.42 | 14.63 | 15.21 | 15.21 | +0.32 (+2.15%) | 373,000 |
2 Jan 2024 | USD | 14.55 | 15.38 | 14.41 | 14.89 | 14.89 | +0.65 (+4.56%) | 499,600 |
29 Dec 2023 | USD | 14.78 | 14.87 | 14.23 | 14.24 | 14.24 | -0.51 (-3.46%) | 658,500 |
28 Dec 2023 | USD | 15.08 | 15.19 | 14.58 | 14.75 | 14.75 | -0.32 (-2.12%) | 485,800 |
27 Dec 2023 | USD | 15.32 | 15.58 | 14.96 | 15.07 | 15.07 | +0.33 (+2.24%) | 467,300 |
26 Dec 2023 | USD | 14.65 | 14.9 | 14.49 | 14.74 | 14.74 | +0.34 (+2.36%) | 302,200 |
22 Dec 2023 | USD | 14.53 | 14.64 | 14.34 | 14.4 | 14.4 | +0.09 (+0.63%) | 346,300 |
21 Dec 2023 | USD | 14.03 | 14.35 | 14.03 | 14.31 | 14.31 | +0.26 (+1.85%) | 284,700 |
20 Dec 2023 | USD | 14.39 | 14.72 | 14.02 | 14.05 | 14.05 | -0.33 (-2.29%) | 384,500 |
19 Dec 2023 | USD | 14.22 | 14.49 | 14.07 | 14.38 | 14.38 | +0.23 (+1.63%) | 273,600 |
18 Dec 2023 | USD | 14.42 | 14.75 | 13.83 | 14.15 | 14.15 | +0.12 (+0.86%) | 344,000 |
15 Dec 2023 | USD | 14.54 | 14.54 | 13.87 | 14.03 | 14.03 | -0.42 (-2.91%) | 402,100 |
14 Dec 2023 | USD | 13.65 | 14.57 | 13.65 | 14.45 | 14.45 | +0.99 (+7.36%) | 483,900 |
13 Dec 2023 | USD | 12.45 | 13.5 | 12.2 | 13.46 | 13.46 | +0.73 (+5.73%) | 869,500 |
12 Dec 2023 | USD | 13.57 | 13.595 | 12.335 | 12.73 | 12.73 | -1.05 (-7.62%) | 716,600 |
11 Dec 2023 | USD | 14.19 | 14.3 | 13.75 | 13.78 | 13.78 | -0.46 (-3.23%) | 308,400 |
8 Dec 2023 | USD | 14.43 | 14.72 | 14.19 | 14.24 | 14.24 | -0.11 (-0.77%) | 414,100 |
7 Dec 2023 | USD | 14.56 | 14.71 | 14.17 | 14.35 | 14.35 | -0.105 (-0.73%) | 357,800 |
6 Dec 2023 | USD | 14.76 | 15.07 | 14.35 | 14.455 | 14.455 | -0.385 (-2.59%) | 504,200 |
5 Dec 2023 | USD | 15.04 | 15.11 | 14.77 | 14.84 | 14.84 | -0.15 (-1.00%) | 257,000 |
4 Dec 2023 | USD | 15.39 | 15.51 | 14.87 | 14.99 | 14.99 | -0.69 (-4.40%) | 334,600 |
1 Dec 2023 | USD | 15.27 | 15.95 | 15.16 | 15.68 | 15.68 | +0.3 (+1.95%) | 268,000 |
30 Nov 2023 | USD | 15.69 | 16.13 | 15.25 | 15.38 | 15.38 | -0.27 (-1.73%) | 936,000 |