Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 14.89 | 14.93 | 14.68 | 14.85 | 14.85 | 0.0 (0.0%) | 7,504,700 |
9 Jan 2024 | USD | 14.75 | 14.94 | 14.7 | 14.85 | 14.85 | -0.05 (-0.34%) | 2,416,900 |
8 Jan 2024 | USD | 14.81 | 14.95 | 14.71 | 14.9 | 14.9 | +0.1 (+0.68%) | 3,119,300 |
5 Jan 2024 | USD | 14.76 | 15.07 | 14.7 | 14.8 | 14.8 | -0.05 (-0.34%) | 3,789,800 |
4 Jan 2024 | USD | 14.99 | 15.01 | 14.83 | 14.85 | 14.85 | -0.19 (-1.26%) | 3,894,400 |
3 Jan 2024 | USD | 15.1 | 15.13 | 14.82 | 15.04 | 15.04 | -0.35 (-2.27%) | 4,564,700 |
2 Jan 2024 | USD | 15.34 | 15.66 | 15.3 | 15.39 | 15.39 | -0.18 (-1.16%) | 4,067,800 |
29 Dec 2023 | USD | 15.78 | 15.78 | 15.56 | 15.57 | 15.57 | -0.16 (-1.02%) | 3,291,900 |
28 Dec 2023 | USD | 15.62 | 15.81 | 15.61 | 15.73 | 15.73 | +0.09 (+0.58%) | 3,091,700 |
27 Dec 2023 | USD | 15.66 | 15.7 | 15.59 | 15.64 | 15.64 | +0.04 (+0.26%) | 2,918,700 |
26 Dec 2023 | USD | 15.37 | 15.64 | 15.37 | 15.6 | 15.6 | +0.21 (+1.36%) | 3,208,900 |
22 Dec 2023 | USD | 15.4 | 15.49 | 15.3 | 15.39 | 15.39 | +0.02 (+0.13%) | 2,675,800 |
21 Dec 2023 | USD | 15.2 | 15.42 | 15.18 | 15.37 | 15.37 | +0.48 (+3.22%) | 8,553,700 |
20 Dec 2023 | USD | 15.3 | 15.35 | 14.89 | 14.89 | 14.89 | -0.61 (-3.94%) | 10,795,700 |
19 Dec 2023 | USD | 15.27 | 15.51 | 15.15 | 15.5 | 15.5 | +0.41 (+2.72%) | 4,400,200 |
18 Dec 2023 | USD | 15.11 | 15.29 | 14.99 | 15.09 | 15.09 | -0.21 (-1.37%) | 4,347,300 |
15 Dec 2023 | USD | 15.24 | 15.4 | 15.12 | 15.3 | 15.3 | +0.11 (+0.72%) | 7,214,400 |
14 Dec 2023 | USD | 14.83 | 15.39 | 14.81 | 15.19 | 15.19 | +0.7 (+4.83%) | 7,358,600 |
13 Dec 2023 | USD | 13.75 | 14.49 | 13.71 | 14.49 | 14.49 | +0.6 (+4.32%) | 6,208,600 |
12 Dec 2023 | USD | 14.03 | 14.05 | 13.7 | 13.89 | 13.89 | -0.24 (-1.70%) | 4,558,800 |
11 Dec 2023 | USD | 14.03 | 14.17 | 14.01 | 14.13 | 14.13 | +0.04 (+0.28%) | 3,400,700 |
8 Dec 2023 | USD | 14.23 | 14.35 | 14.01 | 14.09 | 14.09 | -0.16 (-1.12%) | 2,718,900 |
7 Dec 2023 | USD | 14.25 | 14.3 | 14.16 | 14.25 | 14.25 | +0.04 (+0.28%) | 2,659,400 |
6 Dec 2023 | USD | 14.46 | 14.5 | 14.2 | 14.21 | 14.21 | -0.18 (-1.25%) | 4,509,700 |
5 Dec 2023 | USD | 14.45 | 14.54 | 14.35 | 14.39 | 14.39 | -0.15 (-1.03%) | 3,233,800 |
4 Dec 2023 | USD | 14.52 | 14.68 | 14.48 | 14.54 | 14.54 | -0.05 (-0.34%) | 4,470,500 |
1 Dec 2023 | USD | 14.12 | 14.59 | 14.03 | 14.59 | 14.59 | +0.38 (+2.67%) | 3,039,200 |
30 Nov 2023 | USD | 14.13 | 14.27 | 14.01 | 14.21 | 14.21 | +0.11 (+0.78%) | 2,900,000 |
29 Nov 2023 | USD | 14.09 | 14.27 | 14.06 | 14.1 | 14.1 | +0.15 (+1.08%) | 4,566,900 |
28 Nov 2023 | USD | 13.73 | 13.99 | 13.67 | 13.95 | 13.95 | +0.18 (+1.31%) | 3,638,000 |