Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 16.26 | 16.32 | 16.04 | 16.1 | 16.1 | -0.32 (-1.95%) | 951,900 |
16 Jan 2024 | USD | 16.28 | 16.44 | 16.07 | 16.42 | 16.42 | +0.05 (+0.31%) | 900,200 |
12 Jan 2024 | USD | 16.54 | 16.54 | 16.27 | 16.37 | 16.37 | -0.04 (-0.24%) | 297,500 |
11 Jan 2024 | USD | 16.53 | 16.56 | 15.36 | 16.41 | 16.41 | -0.25 (-1.50%) | 570,200 |
10 Jan 2024 | USD | 16.44 | 16.68 | 16.25 | 16.66 | 16.66 | +0.21 (+1.28%) | 448,300 |
9 Jan 2024 | USD | 16.44 | 16.54 | 16.32 | 16.45 | 16.45 | -0.03 (-0.18%) | 623,000 |
8 Jan 2024 | USD | 16.53 | 16.59 | 16.23 | 16.48 | 16.48 | -0.1 (-0.60%) | 737,500 |
5 Jan 2024 | USD | 16.78 | 16.8 | 16.57 | 16.58 | 16.58 | -0.2 (-1.19%) | 788,800 |
4 Jan 2024 | USD | 16.56 | 16.86 | 16.45 | 16.78 | 16.78 | +0.33 (+2.01%) | 1,198,400 |
3 Jan 2024 | USD | 16.41 | 16.54 | 16.3 | 16.45 | 16.45 | +0.08 (+0.49%) | 638,400 |
2 Jan 2024 | USD | 15.94 | 16.45 | 15.79 | 16.37 | 16.37 | +0.33 (+2.06%) | 464,300 |
29 Dec 2023 | USD | 16.16 | 16.21 | 16 | 16.04 | 16.04 | -0.17 (-1.05%) | 363,200 |
28 Dec 2023 | USD | 16.21 | 16.36 | 16.15 | 16.21 | 16.21 | -0.06 (-0.37%) | 352,200 |
27 Dec 2023 | USD | 16.27 | 16.39 | 16.19 | 16.27 | 16.27 | 0.0 (0.0%) | 344,200 |
26 Dec 2023 | USD | 16.22 | 16.36 | 16.17 | 16.27 | 16.27 | +0.05 (+0.31%) | 363,500 |
22 Dec 2023 | USD | 16.26 | 16.43 | 16.18 | 16.22 | 16.22 | +0.01 (+0.06%) | 452,900 |
21 Dec 2023 | USD | 16.02 | 16.23 | 15.95 | 16.21 | 16.21 | +0.24 (+1.50%) | 760,500 |
20 Dec 2023 | USD | 15.99 | 16.11 | 15.89 | 15.97 | 15.97 | +0.04 (+0.25%) | 625,500 |
19 Dec 2023 | USD | 15.75 | 15.98 | 15.71 | 15.93 | 15.93 | +0.27 (+1.72%) | 627,600 |
18 Dec 2023 | USD | 15.53 | 15.69 | 15.25 | 15.66 | 15.66 | +0.17 (+1.10%) | 615,800 |
15 Dec 2023 | USD | 15.38 | 15.63 | 15.19 | 15.49 | 15.49 | +0.11 (+0.72%) | 5,591,300 |
14 Dec 2023 | USD | 15.84 | 15.86 | 15.03 | 15.38 | 15.38 | -0.32 (-2.04%) | 1,369,700 |
13 Dec 2023 | USD | 15.55 | 15.8 | 15.41 | 15.7 | 15.7 | +0.1 (+0.64%) | 1,150,000 |
12 Dec 2023 | USD | 15.31 | 15.75 | 15.22 | 15.6 | 15.6 | +0.3 (+1.96%) | 729,800 |
11 Dec 2023 | USD | 15.14 | 15.32 | 14.93 | 15.3 | 15.3 | +0.18 (+1.19%) | 895,100 |
8 Dec 2023 | USD | 14.74 | 15.14 | 14.69 | 15.12 | 15.12 | +0.36 (+2.44%) | 1,093,800 |
7 Dec 2023 | USD | 14.42 | 14.78 | 14.25 | 14.76 | 14.76 | +0.32 (+2.22%) | 842,800 |
6 Dec 2023 | USD | 14.71 | 14.77 | 14.41 | 14.44 | 14.44 | -0.25 (-1.70%) | 718,600 |
5 Dec 2023 | USD | 14.32 | 14.76 | 14.05 | 14.69 | 14.69 | +0.3 (+2.08%) | 1,866,600 |
4 Dec 2023 | USD | 13.94 | 14.44 | 13.94 | 14.39 | 14.39 | +0.4 (+2.86%) | 670,200 |