Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 16.2 | 16.4 | 16.2 | 16.2 | 16.2 | -0.02 (-0.12%) | 1,417,100 |
19 Dec 2023 | USD | 16.1 | 16.23 | 16.01 | 16.22 | 16.22 | +0.16 (+1.00%) | 979,500 |
18 Dec 2023 | USD | 15.84 | 16.14 | 15.83 | 16.06 | 16.06 | +0.23 (+1.45%) | 1,145,000 |
15 Dec 2023 | USD | 15.93 | 15.95 | 15.69 | 15.83 | 15.83 | -0.1 (-0.63%) | 1,109,800 |
14 Dec 2023 | USD | 15.76 | 16.17 | 15.68 | 15.93 | 15.93 | +0.31 (+1.98%) | 1,711,700 |
13 Dec 2023 | USD | 15.5 | 15.67 | 15.32 | 15.62 | 15.62 | +0.13 (+0.84%) | 978,500 |
12 Dec 2023 | USD | 15.43 | 15.56 | 15.39 | 15.49 | 15.49 | +0.07 (+0.45%) | 1,202,400 |
11 Dec 2023 | USD | 15.46 | 15.5 | 15.36 | 15.42 | 15.42 | -0.04 (-0.26%) | 789,500 |
8 Dec 2023 | USD | 15.28 | 15.5 | 15.24 | 15.46 | 15.46 | +0.14 (+0.91%) | 566,400 |
7 Dec 2023 | USD | 15.22 | 15.32 | 15.18 | 15.32 | 15.32 | +0.09 (+0.59%) | 778,300 |
6 Dec 2023 | USD | 15.34 | 15.41 | 15.17 | 15.23 | 15.23 | +0.01 (+0.07%) | 1,042,500 |
5 Dec 2023 | USD | 15.38 | 15.4 | 15.14 | 15.22 | 15.22 | -0.18 (-1.17%) | 1,224,600 |
4 Dec 2023 | USD | 15.36 | 15.45 | 15.32 | 15.4 | 15.4 | 0.0 (0.0%) | 923,000 |
1 Dec 2023 | USD | 15.4 | 15.47 | 15.22 | 15.4 | 15.4 | -0.05 (-0.32%) | 1,255,400 |
30 Nov 2023 | USD | 15.59 | 15.66 | 15.25 | 15.45 | 15.45 | -0.1 (-0.64%) | 5,695,700 |
29 Nov 2023 | USD | 15.61 | 15.7 | 15.54 | 15.55 | 15.55 | -0.05 (-0.32%) | 579,900 |
28 Nov 2023 | USD | 15.7 | 15.7 | 15.5 | 15.6 | 15.6 | 0.0 (0.0%) | 761,500 |
27 Nov 2023 | USD | 15.6 | 15.65 | 15.56 | 15.6 | 15.6 | -0.05 (-0.32%) | 857,300 |
24 Nov 2023 | USD | 15.6 | 15.75 | 15.56 | 15.65 | 15.65 | +0.1 (+0.64%) | 648,200 |
22 Nov 2023 | USD | 15.56 | 15.63 | 15.44 | 15.55 | 15.55 | +0.14 (+0.91%) | 1,048,400 |
21 Nov 2023 | USD | 15.59 | 15.66 | 15.4 | 15.41 | 15.41 | -0.28 (-1.78%) | 850,500 |
20 Nov 2023 | USD | 15.72 | 15.78 | 15.65 | 15.69 | 15.69 | +0.04 (+0.26%) | 1,060,800 |
17 Nov 2023 | USD | 15.61 | 15.74 | 15.61 | 15.65 | 15.65 | +0.06 (+0.38%) | 715,500 |
16 Nov 2023 | USD | 15.9 | 15.91 | 15.59 | 15.59 | 15.59 | -0.28 (-1.76%) | 692,100 |
15 Nov 2023 | USD | 15.74 | 15.93 | 15.5 | 15.87 | 15.87 | +0.1 (+0.63%) | 1,475,000 |
14 Nov 2023 | USD | 15.61 | 15.91 | 15.42 | 15.77 | 15.77 | -0.27 (-1.68%) | 1,561,200 |
13 Nov 2023 | USD | 16.05 | 16.1 | 15.85 | 16.04 | 16.04 | +0.01 (+0.06%) | 2,710,900 |
10 Nov 2023 | USD | 15.94 | 16.05 | 15.84 | 16.03 | 16.03 | +0.22 (+1.39%) | 1,080,700 |
9 Nov 2023 | USD | 15.99 | 16.09 | 15.8 | 15.81 | 15.81 | -0.1 (-0.63%) | 1,398,000 |
8 Nov 2023 | USD | 15.78 | 15.96 | 15.72 | 15.91 | 15.91 | +0.13 (+0.82%) | 624,900 |