Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 14.54 | 14.57 | 14.02 | 14.16 | 14.16 | -0.53 (-3.61%) | 2,558,900 |
10 Jan 2024 | USD | 14.5 | 14.76 | 14.22 | 14.69 | 14.69 | +0.2 (+1.38%) | 2,436,400 |
9 Jan 2024 | USD | 14.22 | 14.54 | 14.1 | 14.49 | 14.49 | +0.01 (+0.07%) | 2,818,500 |
8 Jan 2024 | USD | 13.94 | 14.58 | 13.74 | 14.48 | 14.48 | +0.52 (+3.72%) | 3,234,900 |
5 Jan 2024 | USD | 13.33 | 14.01 | 13.25 | 13.96 | 13.96 | +0.62 (+4.65%) | 4,411,100 |
4 Jan 2024 | USD | 13.37 | 13.47 | 13.23 | 13.34 | 13.34 | -0.01 (-0.07%) | 2,555,200 |
3 Jan 2024 | USD | 13.81 | 13.85 | 13.27 | 13.35 | 13.35 | -0.88 (-6.18%) | 2,810,200 |
2 Jan 2024 | USD | 14.09 | 14.63 | 13.91 | 14.23 | 14.23 | -0.11 (-0.77%) | 2,588,200 |
29 Dec 2023 | USD | 14.55 | 14.77 | 14.32 | 14.34 | 14.34 | -0.27 (-1.85%) | 2,135,600 |
28 Dec 2023 | USD | 14.5 | 14.73 | 14.38 | 14.61 | 14.61 | +0.05 (+0.34%) | 1,905,000 |
27 Dec 2023 | USD | 14.64 | 14.74 | 14.46 | 14.56 | 14.56 | +0.03 (+0.21%) | 1,922,700 |
26 Dec 2023 | USD | 14.4 | 14.57 | 14.3 | 14.53 | 14.53 | +0.27 (+1.89%) | 2,767,800 |
22 Dec 2023 | USD | 14.12 | 14.4 | 14.02 | 14.26 | 14.26 | +0.03 (+0.21%) | 2,030,700 |
21 Dec 2023 | USD | 14.14 | 14.36 | 14 | 14.23 | 14.23 | +0.28 (+2.01%) | 2,936,500 |
20 Dec 2023 | USD | 14.21 | 14.6 | 13.92 | 13.95 | 13.95 | -0.45 (-3.13%) | 2,764,000 |
19 Dec 2023 | USD | 14 | 14.48 | 13.93 | 14.4 | 14.4 | +0.46 (+3.30%) | 3,712,900 |
18 Dec 2023 | USD | 13.89 | 14.24 | 13.76 | 13.94 | 13.94 | -0.04 (-0.29%) | 3,235,400 |
15 Dec 2023 | USD | 14.26 | 14.32 | 13.65 | 13.98 | 13.98 | -0.26 (-1.83%) | 30,959,000 |
14 Dec 2023 | USD | 13.85 | 14.41 | 13.85 | 14.24 | 14.24 | +0.71 (+5.25%) | 4,110,700 |
13 Dec 2023 | USD | 12.68 | 13.58 | 12.6 | 13.53 | 13.53 | +0.93 (+7.38%) | 3,715,100 |
12 Dec 2023 | USD | 12.89 | 12.9 | 12.41 | 12.6 | 12.6 | -0.39 (-3.00%) | 2,644,200 |
11 Dec 2023 | USD | 12.76 | 13.01 | 12.65 | 12.99 | 12.99 | +0.14 (+1.09%) | 2,441,700 |
8 Dec 2023 | USD | 12.61 | 12.99 | 12.49 | 12.85 | 12.85 | +0.18 (+1.42%) | 3,074,400 |
7 Dec 2023 | USD | 12.44 | 12.72 | 12.32 | 12.67 | 12.67 | +0.29 (+2.34%) | 2,011,300 |
6 Dec 2023 | USD | 12.49 | 12.76 | 12.35 | 12.38 | 12.38 | +0.08 (+0.65%) | 3,140,600 |
5 Dec 2023 | USD | 12.95 | 12.97 | 12.29 | 12.3 | 12.3 | -0.85 (-6.46%) | 3,968,700 |
4 Dec 2023 | USD | 13.15 | 13.4 | 13.02 | 13.15 | 13.15 | +0.08 (+0.61%) | 4,227,100 |
1 Dec 2023 | USD | 12.17 | 13.08 | 12.13 | 13.07 | 13.07 | +0.81 (+6.61%) | 2,871,200 |
30 Nov 2023 | USD | 12.36 | 12.51 | 12.08 | 12.26 | 12.26 | 0.0 (0.0%) | 3,577,600 |
29 Nov 2023 | USD | 12.43 | 12.65 | 12.26 | 12.26 | 12.26 | -0.03 (-0.24%) | 2,705,000 |