| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | USD | 14.31 | 14.45 | 13.97 | 14.01 | 14.01 | -0.6 (-4.11%) | 615,600 |
| 2 Jan 2024 | USD | 14.9 | 15.07 | 14.535 | 14.61 | 14.61 | -0.47 (-3.12%) | 758,500 |
| 29 Dec 2023 | USD | 15.08 | 15.31 | 15.003 | 15.08 | 15.08 | -0.05 (-0.33%) | 639,400 |
| 28 Dec 2023 | USD | 14.89 | 15.32 | 14.85 | 15.13 | 15.13 | +0.24 (+1.61%) | 767,400 |
| 27 Dec 2023 | USD | 15.11 | 15.175 | 14.17 | 14.89 | 14.89 | -0.47 (-3.06%) | 1,486,100 |
| 26 Dec 2023 | USD | 15.35 | 15.41 | 15.142 | 15.36 | 15.36 | +0.12 (+0.79%) | 219,100 |
| 22 Dec 2023 | USD | 15.2 | 15.39 | 15.09 | 15.24 | 15.24 | +0.08 (+0.53%) | 409,000 |
| 21 Dec 2023 | USD | 15.01 | 15.33 | 14.88 | 15.16 | 15.16 | +0.37 (+2.50%) | 523,800 |
| 20 Dec 2023 | USD | 14.99 | 15.32 | 14.76 | 14.79 | 14.79 | -0.3 (-1.99%) | 378,200 |
| 19 Dec 2023 | USD | 14.81 | 15.12 | 14.8 | 15.09 | 15.09 | +0.45 (+3.07%) | 781,300 |
| 18 Dec 2023 | USD | 14.48 | 14.83 | 14.3 | 14.64 | 14.64 | +0.16 (+1.10%) | 720,900 |
| 15 Dec 2023 | USD | 15.35 | 15.35 | 14.24 | 14.48 | 14.48 | -0.8 (-5.24%) | 1,285,200 |
| 14 Dec 2023 | USD | 15.18 | 15.795 | 14.8 | 15.28 | 15.28 | +0.47 (+3.17%) | 1,491,500 |
| 13 Dec 2023 | USD | 14.35 | 14.85 | 13.84 | 14.81 | 14.81 | +0.51 (+3.57%) | 1,093,400 |
| 12 Dec 2023 | USD | 14.17 | 14.51 | 14.005 | 14.3 | 14.3 | +0.07 (+0.49%) | 569,800 |
| 11 Dec 2023 | USD | 14.15 | 14.38 | 14.09 | 14.23 | 14.23 | -0.01 (-0.07%) | 459,600 |
| 8 Dec 2023 | USD | 14.41 | 14.53 | 14.05 | 14.24 | 14.24 | -0.19 (-1.32%) | 533,400 |
| 7 Dec 2023 | USD | 14.44 | 14.72 | 14.21 | 14.43 | 14.43 | +0.05 (+0.35%) | 702,500 |
| 6 Dec 2023 | USD | 14.83 | 15.1 | 14.37 | 14.38 | 14.38 | -0.3 (-2.04%) | 601,600 |
| 5 Dec 2023 | USD | 15.55 | 15.565 | 14.65 | 14.68 | 14.68 | -0.95 (-6.08%) | 511,600 |
| 4 Dec 2023 | USD | 15.65 | 16.09 | 15.55 | 15.63 | 15.63 | -0.08 (-0.51%) | 465,000 |
| 1 Dec 2023 | USD | 15.08 | 15.71 | 14.96 | 15.71 | 15.71 | +0.55 (+3.63%) | 417,400 |
| 30 Nov 2023 | USD | 15.63 | 15.65 | 15.06 | 15.16 | 15.16 | -0.4 (-2.57%) | 547,300 |
| 29 Nov 2023 | USD | 15.49 | 15.78 | 15.49 | 15.56 | 15.56 | +0.25 (+1.63%) | 466,400 |
| 28 Nov 2023 | USD | 15.5 | 15.5 | 15.235 | 15.31 | 15.31 | -0.17 (-1.10%) | 532,200 |
| 27 Nov 2023 | USD | 15.21 | 15.54 | 15.21 | 15.48 | 15.48 | +0.18 (+1.18%) | 682,500 |
| 24 Nov 2023 | USD | 15.24 | 15.33 | 15.18 | 15.3 | 15.3 | -0.02 (-0.13%) | 167,955 |
| 22 Nov 2023 | USD | 15 | 15.54 | 14.955 | 15.32 | 15.32 | +0.53 (+3.58%) | 489,800 |
| 21 Nov 2023 | USD | 14.72 | 14.93 | 14.44 | 14.79 | 14.79 | -0.03 (-0.20%) | 669,600 |
| 20 Nov 2023 | USD | 14.85 | 14.879 | 14.65 | 14.82 | 14.82 | +0.04 (+0.27%) | 553,200 |
