Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 14.82 | 14.97 | 14.4 | 14.53 | 14.53 | -0.36 (-2.42%) | 12,900 |
2 Jan 2024 | USD | 15.35 | 15.6 | 14.58 | 14.89 | 14.89 | -0.46 (-3.00%) | 33,200 |
29 Dec 2023 | USD | 15.96 | 16.05 | 15.32 | 15.35 | 15.35 | -0.61 (-3.82%) | 6,800 |
28 Dec 2023 | USD | 15.82 | 16.15 | 15.81 | 15.96 | 15.96 | +0.04 (+0.25%) | 8,800 |
27 Dec 2023 | USD | 17.03 | 17.03 | 15.92 | 15.92 | 15.92 | -1.1 (-6.46%) | 20,900 |
26 Dec 2023 | USD | 16.3 | 17.31 | 16.24 | 17.02 | 17.02 | +0.54 (+3.28%) | 18,100 |
22 Dec 2023 | USD | 15.84 | 16.67 | 15.84 | 16.48 | 16.48 | +0.62 (+3.91%) | 13,100 |
21 Dec 2023 | USD | 16.14 | 16.32 | 15.78 | 15.86 | 15.86 | -0.23 (-1.43%) | 19,100 |
20 Dec 2023 | USD | 16.36 | 16.96 | 15.7 | 16.09 | 16.09 | -0.01 (-0.06%) | 39,400 |
19 Dec 2023 | USD | 15.98 | 16.49 | 15.46 | 16.1 | 16.1 | +0.44 (+2.81%) | 29,900 |
18 Dec 2023 | USD | 15.92 | 16.26 | 15.66 | 15.66 | 15.66 | -0.24 (-1.51%) | 10,900 |
15 Dec 2023 | USD | 16.92 | 16.92 | 15.72 | 15.9 | 15.9 | -0.62 (-3.75%) | 35,200 |
14 Dec 2023 | USD | 16.5 | 16.96 | 15.88 | 16.52 | 16.52 | +0.18 (+1.10%) | 30,100 |
13 Dec 2023 | USD | 14.64 | 16.56 | 14.39 | 16.34 | 16.34 | +1.72 (+11.76%) | 141,100 |
12 Dec 2023 | USD | 15.56 | 15.56 | 14.5 | 14.62 | 14.62 | -0.69 (-4.51%) | 33,300 |
11 Dec 2023 | USD | 16.4 | 16.44 | 15.28 | 15.31 | 15.31 | -0.81 (-5.02%) | 32,900 |
8 Dec 2023 | USD | 15.82 | 16.18 | 15.82 | 16.12 | 16.12 | -0.15 (-0.92%) | 15,400 |
7 Dec 2023 | USD | 16.07 | 16.47 | 16.01 | 16.27 | 16.27 | +0.15 (+0.93%) | 22,200 |
6 Dec 2023 | USD | 15.8 | 16.32 | 15.74 | 16.12 | 16.12 | +0.59 (+3.80%) | 17,600 |
5 Dec 2023 | USD | 15.11 | 15.98 | 14.64 | 15.53 | 15.53 | +0.48 (+3.19%) | 24,800 |
4 Dec 2023 | USD | 14.46 | 15.18 | 14.46 | 15.05 | 15.05 | +0.22 (+1.48%) | 7,600 |
1 Dec 2023 | USD | 14.85 | 14.89 | 14.52 | 14.83 | 14.83 | +0.02 (+0.14%) | 11,100 |
30 Nov 2023 | USD | 14.77 | 14.86 | 14.65 | 14.81 | 14.81 | -0.09 (-0.60%) | 5,400 |
29 Nov 2023 | USD | 14.35 | 15.11 | 14.35 | 14.9 | 14.9 | +0.58 (+4.05%) | 18,400 |
28 Nov 2023 | USD | 14.95 | 15.08 | 14.3 | 14.32 | 14.32 | -0.93 (-6.10%) | 17,600 |
27 Nov 2023 | USD | 14.93 | 15.37 | 14.62 | 15.25 | 15.25 | +0.62 (+4.24%) | 11,400 |
24 Nov 2023 | USD | 14.56 | 14.88 | 14.52 | 14.63 | 14.63 | +0.21 (+1.46%) | 3,500 |
22 Nov 2023 | USD | 14.6 | 14.69 | 14.3 | 14.42 | 14.42 | +0.19 (+1.34%) | 6,800 |
21 Nov 2023 | USD | 15.1 | 15.1 | 14.23 | 14.23 | 14.23 | -0.8 (-5.32%) | 8,100 |
20 Nov 2023 | USD | 14.58 | 15.2 | 14.58 | 15.03 | 15.03 | +0.35 (+2.38%) | 9,300 |