Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 14.25 | 14.25 | 14.15 | 14.18 | 14.18 | -0.09 (-0.63%) | 273,300 |
4 Jan 2024 | USD | 14.43 | 14.43 | 14.15 | 14.27 | 14.27 | -0.12 (-0.83%) | 327,400 |
3 Jan 2024 | USD | 14.42 | 14.46 | 14.29 | 14.39 | 14.39 | -0.1 (-0.69%) | 289,500 |
2 Jan 2024 | USD | 14.35 | 14.57 | 14.32 | 14.49 | 14.49 | -0.09 (-0.62%) | 322,500 |
29 Dec 2023 | USD | 14.63 | 14.68 | 14.53 | 14.58 | 14.58 | -0.11 (-0.75%) | 230,200 |
28 Dec 2023 | USD | 14.65 | 14.71 | 14.58 | 14.69 | 14.69 | +0.05 (+0.34%) | 286,600 |
27 Dec 2023 | USD | 14.54 | 14.69 | 14.53 | 14.64 | 14.64 | +0.08 (+0.55%) | 250,000 |
26 Dec 2023 | USD | 14.72 | 14.75 | 14.54 | 14.56 | 14.56 | -0.17 (-1.15%) | 210,800 |
22 Dec 2023 | USD | 14.81 | 14.92 | 14.68 | 14.73 | 14.73 | -0.04 (-0.27%) | 197,600 |
21 Dec 2023 | USD | 14.71 | 14.79 | 14.57 | 14.77 | 14.77 | +0.15 (+1.03%) | 264,700 |
20 Dec 2023 | USD | 14.75 | 14.87 | 14.56 | 14.62 | 14.62 | -0.14 (-0.95%) | 385,800 |
19 Dec 2023 | USD | 14.65 | 14.83 | 14.65 | 14.76 | 14.76 | +0.11 (+0.75%) | 303,700 |
18 Dec 2023 | USD | 14.59 | 14.7 | 14.36 | 14.65 | 14.65 | +0.05 (+0.34%) | 491,700 |
15 Dec 2023 | USD | 14.63 | 14.64 | 14.4 | 14.6 | 14.6 | +0.01 (+0.07%) | 3,090,700 |
14 Dec 2023 | USD | 14.83 | 14.92 | 14.54 | 14.59 | 14.59 | -0.06 (-0.41%) | 343,200 |
13 Dec 2023 | USD | 14.39 | 14.74 | 14.29 | 14.65 | 14.65 | +0.23 (+1.60%) | 607,600 |
12 Dec 2023 | USD | 14.36 | 14.49 | 14.25 | 14.42 | 14.42 | +0.09 (+0.63%) | 480,200 |
11 Dec 2023 | USD | 14.11 | 14.38 | 14.07 | 14.33 | 14.33 | +0.26 (+1.85%) | 542,200 |
8 Dec 2023 | USD | 14 | 14.13 | 13.95 | 14.07 | 14.07 | +0.02 (+0.14%) | 332,400 |
7 Dec 2023 | USD | 13.92 | 14.12 | 13.85 | 14.05 | 14.05 | +0.15 (+1.08%) | 247,100 |
6 Dec 2023 | USD | 14.13 | 14.2 | 13.8 | 13.9 | 13.9 | -0.14 (-1.00%) | 330,800 |
5 Dec 2023 | USD | 14.37 | 14.37 | 14.02 | 14.04 | 14.04 | -0.39 (-2.70%) | 353,400 |
4 Dec 2023 | USD | 14.11 | 14.48 | 14.11 | 14.43 | 14.43 | +0.28 (+1.98%) | 530,300 |
1 Dec 2023 | USD | 13.94 | 14.25 | 13.93 | 14.15 | 14.15 | +0.24 (+1.73%) | 469,600 |
30 Nov 2023 | USD | 14.16 | 14.16 | 13.69 | 13.91 | 13.91 | -0.21 (-1.49%) | 695,300 |
29 Nov 2023 | USD | 14.24 | 14.26 | 14.06 | 14.12 | 14.12 | -0.05 (-0.35%) | 570,800 |
28 Nov 2023 | USD | 14.28 | 14.3 | 14.04 | 14.17 | 14.17 | -0.11 (-0.77%) | 792,100 |
27 Nov 2023 | USD | 14.27 | 14.32 | 14.05 | 14.28 | 14.28 | -0.11 (-0.76%) | 479,100 |
24 Nov 2023 | USD | 14.47 | 14.47 | 14.14 | 14.39 | 14.39 | -0.14 (-0.96%) | 202,400 |
22 Nov 2023 | USD | 14.66 | 14.85 | 14.51 | 14.53 | 14.53 | -0.04 (-0.27%) | 230,500 |