| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | USD | 19.16 | 19.34 | 19.05 | 19.14 | 19.14 | -0.19 (-0.98%) | 1,313,300 |
| 2 Jan 2024 | USD | 19.15 | 19.36 | 19.07 | 19.33 | 19.33 | +0.04 (+0.21%) | 1,632,100 |
| 29 Dec 2023 | USD | 19.48 | 19.51 | 19.28 | 19.29 | 19.29 | -0.18 (-0.92%) | 1,474,400 |
| 28 Dec 2023 | USD | 19.4 | 19.56 | 19.38 | 19.47 | 19.47 | -0.01 (-0.05%) | 930,900 |
| 27 Dec 2023 | USD | 19.48 | 19.54 | 19.41 | 19.48 | 19.48 | +0.03 (+0.15%) | 1,232,300 |
| 26 Dec 2023 | USD | 19.44 | 19.6 | 19.42 | 19.45 | 19.45 | -0.01 (-0.05%) | 1,559,200 |
| 22 Dec 2023 | USD | 19.43 | 19.6 | 19.4 | 19.46 | 19.46 | +0.08 (+0.41%) | 1,096,500 |
| 21 Dec 2023 | USD | 19.31 | 19.41 | 19.16 | 19.38 | 19.38 | +0.17 (+0.88%) | 1,463,100 |
| 20 Dec 2023 | USD | 19.28 | 19.64 | 19.2 | 19.21 | 19.21 | -0.12 (-0.62%) | 1,587,200 |
| 19 Dec 2023 | USD | 18.95 | 19.41 | 18.93 | 19.33 | 19.33 | +0.4 (+2.11%) | 1,644,400 |
| 18 Dec 2023 | USD | 19.05 | 19.27 | 18.82 | 18.93 | 18.93 | -0.03 (-0.16%) | 1,879,600 |
| 15 Dec 2023 | USD | 19.17 | 19.23 | 18.89 | 18.96 | 18.96 | -0.23 (-1.20%) | 4,889,800 |
| 14 Dec 2023 | USD | 18.84 | 19.27 | 18.77 | 19.19 | 19.19 | +0.5 (+2.68%) | 2,662,800 |
| 13 Dec 2023 | USD | 18.38 | 18.75 | 18.38 | 18.69 | 18.69 | +0.38 (+2.08%) | 3,333,300 |
| 12 Dec 2023 | USD | 18.19 | 18.44 | 18.16 | 18.31 | 18.31 | +0.09 (+0.49%) | 1,960,700 |
| 11 Dec 2023 | USD | 18.04 | 18.3 | 18.04 | 18.22 | 18.22 | +0.14 (+0.77%) | 1,863,400 |
| 8 Dec 2023 | USD | 17.72 | 18.1 | 17.72 | 18.08 | 18.08 | +0.33 (+1.86%) | 1,586,600 |
| 7 Dec 2023 | USD | 17.51 | 17.75 | 17.42 | 17.75 | 17.75 | +0.28 (+1.60%) | 1,428,100 |
| 6 Dec 2023 | USD | 17.51 | 17.82 | 17.43 | 17.47 | 17.47 | -0.13 (-0.74%) | 1,893,500 |
| 5 Dec 2023 | USD | 17.83 | 17.94 | 17.59 | 17.6 | 17.6 | -0.33 (-1.84%) | 1,476,500 |
| 4 Dec 2023 | USD | 17.68 | 17.95 | 17.68 | 17.93 | 17.93 | +0.2 (+1.13%) | 1,508,800 |
| 1 Dec 2023 | USD | 17.56 | 17.86 | 17.49 | 17.73 | 17.73 | +0.14 (+0.80%) | 1,614,900 |
| 30 Nov 2023 | USD | 17.37 | 17.69 | 17.33 | 17.59 | 17.59 | +0.25 (+1.44%) | 2,153,400 |
| 29 Nov 2023 | USD | 17.49 | 17.64 | 17.31 | 17.34 | 17.34 | -0.08 (-0.46%) | 2,445,800 |
| 28 Nov 2023 | USD | 17.55 | 17.61 | 17.4 | 17.42 | 17.42 | -0.19 (-1.08%) | 1,092,500 |
| 27 Nov 2023 | USD | 17.59 | 17.69 | 17.57 | 17.61 | 17.61 | -0.05 (-0.28%) | 1,634,000 |
| 24 Nov 2023 | USD | 17.61 | 17.68 | 17.6 | 17.66 | 17.66 | +0.1 (+0.57%) | 477,200 |
| 22 Nov 2023 | USD | 17.51 | 17.66 | 17.5 | 17.56 | 17.56 | +0.19 (+1.09%) | 1,079,900 |
| 21 Nov 2023 | USD | 17.52 | 17.63 | 17.35 | 17.37 | 17.37 | -0.22 (-1.25%) | 1,242,300 |
| 20 Nov 2023 | USD | 17.52 | 17.66 | 17.49 | 17.59 | 17.59 | +0.08 (+0.46%) | 1,181,500 |
