Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 14.56 | 14.67 | 14.49 | 14.53 | 14.53 | +0.09 (+0.62%) | 2,392,200 |
4 Jan 2024 | USD | 14.38 | 14.59 | 14.37 | 14.44 | 14.44 | -0.22 (-1.50%) | 3,208,900 |
3 Jan 2024 | USD | 14.56 | 14.74 | 14.52 | 14.66 | 14.66 | -0.1 (-0.68%) | 2,836,500 |
2 Jan 2024 | USD | 14.68 | 14.82 | 14.66 | 14.76 | 14.76 | -0.26 (-1.73%) | 2,625,100 |
29 Dec 2023 | USD | 15.05 | 15.07 | 14.95 | 15.02 | 15.02 | +0.01 (+0.07%) | 1,933,400 |
28 Dec 2023 | USD | 15.06 | 15.1 | 15 | 15.01 | 15.01 | -0.18 (-1.18%) | 1,712,700 |
27 Dec 2023 | USD | 15.11 | 15.22 | 15.11 | 15.19 | 15.19 | +0.04 (+0.26%) | 1,467,400 |
26 Dec 2023 | USD | 15.08 | 15.18 | 15.05 | 15.15 | 15.15 | +0.12 (+0.80%) | 966,000 |
22 Dec 2023 | USD | 15.06 | 15.12 | 14.98 | 15.03 | 15.03 | +0.06 (+0.40%) | 2,290,300 |
21 Dec 2023 | USD | 14.93 | 14.98 | 14.87 | 14.97 | 14.97 | +0.21 (+1.42%) | 2,083,200 |
20 Dec 2023 | USD | 14.94 | 14.99 | 14.76 | 14.76 | 14.76 | -0.3 (-1.99%) | 3,138,500 |
19 Dec 2023 | USD | 15.08 | 15.12 | 15.01 | 15.06 | 15.06 | +0.07 (+0.47%) | 2,148,800 |
18 Dec 2023 | USD | 15.06 | 15.07 | 14.93 | 14.99 | 14.99 | +0.08 (+0.54%) | 2,234,500 |
15 Dec 2023 | USD | 14.86 | 15.01 | 14.85 | 14.91 | 14.91 | -0.08 (-0.53%) | 3,155,300 |
14 Dec 2023 | USD | 14.96 | 15.08 | 14.88 | 14.99 | 14.99 | +0.1 (+0.67%) | 3,016,800 |
13 Dec 2023 | USD | 14.69 | 14.91 | 14.59 | 14.89 | 14.89 | +0.17 (+1.15%) | 2,105,500 |
12 Dec 2023 | USD | 14.7 | 14.75 | 14.66 | 14.72 | 14.72 | +0.15 (+1.03%) | 1,646,900 |
11 Dec 2023 | USD | 14.57 | 14.6 | 14.53 | 14.57 | 14.57 | -0.02 (-0.14%) | 1,805,500 |
8 Dec 2023 | USD | 14.48 | 14.64 | 14.47 | 14.59 | 14.59 | +0.17 (+1.18%) | 2,617,300 |
7 Dec 2023 | USD | 14.33 | 14.44 | 14.3 | 14.42 | 14.42 | +0.21 (+1.48%) | 1,620,400 |
6 Dec 2023 | USD | 14.31 | 14.42 | 14.2 | 14.21 | 14.21 | +0.1 (+0.71%) | 2,671,100 |
5 Dec 2023 | USD | 14.15 | 14.17 | 14.08 | 14.11 | 14.11 | +0.02 (+0.14%) | 1,618,300 |
4 Dec 2023 | USD | 14 | 14.13 | 13.99 | 14.09 | 14.09 | -0.04 (-0.28%) | 2,028,600 |
1 Dec 2023 | USD | 14.02 | 14.17 | 13.97 | 14.13 | 14.13 | +0.05 (+0.36%) | 5,858,500 |
30 Nov 2023 | USD | 14.07 | 14.09 | 14.01 | 14.08 | 14.08 | 0.0 (0.0%) | 1,612,600 |
29 Nov 2023 | USD | 14.03 | 14.14 | 14.02 | 14.08 | 14.08 | +0.2 (+1.44%) | 1,968,200 |
28 Nov 2023 | USD | 13.87 | 13.94 | 13.82 | 13.88 | 13.88 | -0.02 (-0.14%) | 2,034,300 |
27 Nov 2023 | USD | 13.9 | 13.95 | 13.82 | 13.9 | 13.9 | -0.04 (-0.29%) | 968,700 |
24 Nov 2023 | USD | 13.9 | 13.95 | 13.86 | 13.94 | 13.94 | +0.11 (+0.80%) | 1,762,700 |
22 Nov 2023 | USD | 13.85 | 13.88 | 13.79 | 13.83 | 13.83 | -0.06 (-0.43%) | 1,111,200 |