Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 12.46 | 12.49 | 11.61 | 12.09 | 12.09 | -0.36 (-2.89%) | 7,384,800 |
9 Jan 2024 | USD | 12.42 | 12.64 | 12.17 | 12.45 | 12.45 | -0.19 (-1.50%) | 4,920,900 |
8 Jan 2024 | USD | 12.12 | 12.73 | 12.025 | 12.64 | 12.64 | +0.64 (+5.33%) | 6,044,300 |
5 Jan 2024 | USD | 12.09 | 12.38 | 11.95 | 12 | 12 | -0.28 (-2.28%) | 6,100,000 |
4 Jan 2024 | USD | 12.06 | 12.61 | 11.85 | 12.28 | 12.28 | +0.35 (+2.93%) | 7,264,400 |
3 Jan 2024 | USD | 11.81 | 12.09 | 11.77 | 11.93 | 11.93 | -0.23 (-1.89%) | 6,225,700 |
2 Jan 2024 | USD | 12.35 | 12.59 | 12.1 | 12.16 | 12.16 | -0.23 (-1.86%) | 5,951,100 |
29 Dec 2023 | USD | 13.17 | 13.18 | 12.33 | 12.39 | 12.39 | -0.84 (-6.35%) | 8,589,500 |
28 Dec 2023 | USD | 13.15 | 13.395 | 13.02 | 13.23 | 13.23 | +0.02 (+0.15%) | 5,065,100 |
27 Dec 2023 | USD | 13.64 | 13.91 | 13.17 | 13.21 | 13.21 | -0.31 (-2.29%) | 7,445,200 |
26 Dec 2023 | USD | 13.67 | 13.74 | 13 | 13.52 | 13.52 | -0.12 (-0.88%) | 8,866,800 |
22 Dec 2023 | USD | 13.91 | 14.15 | 13.53 | 13.64 | 13.64 | -0.15 (-1.09%) | 4,885,800 |
21 Dec 2023 | USD | 13.83 | 14 | 13.515 | 13.79 | 13.79 | +0.4 (+2.99%) | 4,937,300 |
20 Dec 2023 | USD | 14.18 | 14.61 | 13.33 | 13.39 | 13.39 | -0.93 (-6.49%) | 8,701,200 |
19 Dec 2023 | USD | 14.68 | 15.23 | 14.23 | 14.32 | 14.32 | -0.25 (-1.72%) | 7,388,700 |
18 Dec 2023 | USD | 14.6 | 15.025 | 14.407 | 14.57 | 14.57 | -0.36 (-2.41%) | 6,809,400 |
15 Dec 2023 | USD | 14.63 | 15.495 | 14.59 | 14.93 | 14.93 | +0.17 (+1.15%) | 12,591,600 |
14 Dec 2023 | USD | 13.64 | 14.9 | 13.62 | 14.76 | 14.76 | +1.33 (+9.90%) | 15,617,200 |
13 Dec 2023 | USD | 12.75 | 13.43 | 12.27 | 13.43 | 13.43 | +0.67 (+5.25%) | 11,648,900 |
12 Dec 2023 | USD | 13.03 | 13.235 | 12.65 | 12.76 | 12.76 | -0.29 (-2.22%) | 7,545,500 |
11 Dec 2023 | USD | 13.17 | 13.4 | 12.665 | 13.05 | 13.05 | -0.64 (-4.67%) | 10,634,000 |
8 Dec 2023 | USD | 13.06 | 13.79 | 12.98 | 13.69 | 13.69 | +0.49 (+3.71%) | 8,172,300 |
7 Dec 2023 | USD | 13.05 | 13.21 | 12.65 | 13.2 | 13.2 | +0.23 (+1.77%) | 6,021,300 |
6 Dec 2023 | USD | 13.46 | 14 | 12.94 | 12.97 | 12.97 | -0.04 (-0.31%) | 8,686,400 |
5 Dec 2023 | USD | 13.55 | 13.6 | 12.88 | 13.01 | 13.01 | -0.75 (-5.45%) | 6,930,500 |
4 Dec 2023 | USD | 13.32 | 14.09 | 13.3 | 13.76 | 13.76 | +0.15 (+1.10%) | 9,841,500 |
1 Dec 2023 | USD | 12.21 | 13.66 | 11.92 | 13.61 | 13.61 | +1.38 (+11.28%) | 9,811,400 |
30 Nov 2023 | USD | 12.73 | 12.83 | 12.17 | 12.23 | 12.23 | -0.25 (-2.00%) | 6,469,400 |
29 Nov 2023 | USD | 12.62 | 13.24 | 12.375 | 12.48 | 12.48 | +0.27 (+2.21%) | 8,847,700 |
28 Nov 2023 | USD | 12.04 | 12.27 | 11.69 | 12.21 | 12.21 | +0.11 (+0.91%) | 6,430,700 |