Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 17.31 | 17.55 | 17.15 | 17.52 | 17.52 | +0.21 (+1.21%) | 1,842,900 |
9 Jan 2024 | USD | 17.16 | 17.38 | 16.88 | 17.31 | 17.31 | +0.09 (+0.52%) | 2,457,800 |
8 Jan 2024 | USD | 16.8 | 17.26 | 16.79 | 17.22 | 17.22 | +0.36 (+2.14%) | 1,297,900 |
5 Jan 2024 | USD | 16.9 | 17.27 | 16.76 | 16.86 | 16.86 | -0.12 (-0.71%) | 2,016,500 |
4 Jan 2024 | USD | 16.88 | 17.15 | 16.82 | 16.98 | 16.98 | +0.09 (+0.53%) | 2,230,100 |
3 Jan 2024 | USD | 17.16 | 17.19 | 16.8 | 16.89 | 16.89 | -0.46 (-2.65%) | 2,159,800 |
2 Jan 2024 | USD | 17.22 | 17.59 | 17.12 | 17.35 | 17.35 | +0.12 (+0.70%) | 2,881,700 |
29 Dec 2023 | USD | 17.29 | 17.42 | 17.21 | 17.23 | 17.23 | -0.21 (-1.20%) | 2,507,400 |
28 Dec 2023 | USD | 17.28 | 17.45 | 17.23 | 17.44 | 17.44 | +0.04 (+0.23%) | 1,409,800 |
27 Dec 2023 | USD | 17.36 | 17.41 | 17.22 | 17.4 | 17.4 | +0.13 (+0.75%) | 1,659,900 |
26 Dec 2023 | USD | 17.13 | 17.33 | 17.06 | 17.27 | 17.27 | +0.2 (+1.17%) | 1,392,100 |
22 Dec 2023 | USD | 17.05 | 17.31 | 16.94 | 17.07 | 17.07 | +0.07 (+0.41%) | 1,289,800 |
21 Dec 2023 | USD | 17.26 | 17.26 | 16.8 | 17 | 17 | -0.11 (-0.64%) | 2,329,100 |
20 Dec 2023 | USD | 17.06 | 17.52 | 17.01 | 17.11 | 17.11 | +0.05 (+0.29%) | 3,364,700 |
19 Dec 2023 | USD | 17.04 | 17.16 | 16.88 | 17.06 | 17.06 | +0.08 (+0.47%) | 2,314,500 |
18 Dec 2023 | USD | 17.15 | 17.36 | 16.97 | 16.98 | 16.98 | -0.18 (-1.05%) | 2,727,000 |
15 Dec 2023 | USD | 17.51 | 17.57 | 16.99 | 17.16 | 17.16 | -0.28 (-1.61%) | 7,904,600 |
14 Dec 2023 | USD | 17.02 | 17.49 | 17 | 17.44 | 17.44 | +0.84 (+5.06%) | 6,068,600 |
13 Dec 2023 | USD | 15.59 | 16.66 | 15.56 | 16.6 | 16.6 | +1 (+6.41%) | 3,792,400 |
12 Dec 2023 | USD | 15.77 | 15.79 | 15.59 | 15.6 | 15.6 | -0.19 (-1.20%) | 2,257,600 |
11 Dec 2023 | USD | 15.82 | 15.88 | 15.66 | 15.79 | 15.79 | -0.09 (-0.57%) | 3,052,100 |
8 Dec 2023 | USD | 15.68 | 15.91 | 15.64 | 15.88 | 15.88 | +0.17 (+1.08%) | 2,911,900 |
7 Dec 2023 | USD | 15.54 | 15.81 | 15.46 | 15.71 | 15.71 | +0.13 (+0.83%) | 2,695,100 |
6 Dec 2023 | USD | 15.75 | 16.01 | 15.55 | 15.58 | 15.58 | -0.1 (-0.64%) | 3,593,400 |
5 Dec 2023 | USD | 15.91 | 15.94 | 15.46 | 15.68 | 15.68 | -0.35 (-2.18%) | 4,497,800 |
4 Dec 2023 | USD | 15.69 | 16.13 | 15.69 | 16.03 | 16.03 | +0.28 (+1.78%) | 4,834,900 |
1 Dec 2023 | USD | 15.27 | 15.87 | 15.17 | 15.75 | 15.75 | +0.48 (+3.14%) | 4,270,200 |
30 Nov 2023 | USD | 15.09 | 15.35 | 14.77 | 15.27 | 15.27 | +0.14 (+0.93%) | 20,971,800 |
29 Nov 2023 | USD | 15.13 | 15.59 | 15.08 | 15.13 | 15.13 | +0.11 (+0.73%) | 5,421,600 |
28 Nov 2023 | USD | 14.46 | 15.06 | 14.3 | 15.02 | 15.02 | +0.51 (+3.51%) | 4,987,900 |