Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 19.78 | 19.84 | 18.13 | 18.32 | 18.32 | -1.72 (-8.58%) | 20,005,500 |
29 Dec 2023 | USD | 20.27 | 20.49 | 20.01 | 20.04 | 20.04 | -0.43 (-2.10%) | 10,832,000 |
28 Dec 2023 | USD | 20.35 | 20.67 | 20.29 | 20.47 | 20.47 | +0.09 (+0.44%) | 6,376,200 |
27 Dec 2023 | USD | 20.24 | 20.43 | 20.15 | 20.38 | 20.38 | +0.03 (+0.15%) | 8,065,800 |
26 Dec 2023 | USD | 20.9 | 20.9 | 20.33 | 20.35 | 20.35 | -0.6 (-2.86%) | 9,434,000 |
22 Dec 2023 | USD | 20.93 | 21.26 | 20.81 | 20.95 | 20.95 | 0.0 (0.0%) | 10,352,600 |
21 Dec 2023 | USD | 20.18 | 21.13 | 20.18 | 20.95 | 20.95 | +1.08 (+5.44%) | 19,712,900 |
20 Dec 2023 | USD | 20.56 | 20.67 | 19.82 | 19.87 | 19.87 | -0.82 (-3.96%) | 13,359,500 |
19 Dec 2023 | USD | 20.45 | 20.88 | 20.33 | 20.69 | 20.69 | +0.37 (+1.82%) | 11,237,100 |
18 Dec 2023 | USD | 20.31 | 20.59 | 20.08 | 20.32 | 20.32 | -0.04 (-0.20%) | 12,765,600 |
15 Dec 2023 | USD | 20.29 | 20.46 | 20.07 | 20.36 | 20.36 | +0.01 (+0.05%) | 18,066,800 |
14 Dec 2023 | USD | 19.5 | 20.8 | 19.48 | 20.35 | 20.35 | +1.13 (+5.88%) | 34,305,600 |
13 Dec 2023 | USD | 18.33 | 19.23 | 18.16 | 19.22 | 19.22 | +0.77 (+4.17%) | 14,667,800 |
12 Dec 2023 | USD | 18.42 | 18.58 | 18.19 | 18.45 | 18.45 | +0.03 (+0.16%) | 9,098,800 |
11 Dec 2023 | USD | 18.5 | 18.68 | 18.14 | 18.42 | 18.42 | -0.26 (-1.39%) | 13,685,800 |
8 Dec 2023 | USD | 18.83 | 18.96 | 18.59 | 18.68 | 18.68 | -0.09 (-0.48%) | 15,738,700 |
7 Dec 2023 | USD | 18.23 | 18.86 | 18.16 | 18.77 | 18.77 | +0.59 (+3.25%) | 16,238,300 |
6 Dec 2023 | USD | 17.89 | 18.68 | 17.85 | 18.18 | 18.18 | +0.59 (+3.35%) | 20,555,200 |
5 Dec 2023 | USD | 17.41 | 17.9 | 17.33 | 17.59 | 17.59 | +0.09 (+0.51%) | 17,347,000 |
4 Dec 2023 | USD | 16.4 | 17.53 | 16.37 | 17.5 | 17.5 | +1.08 (+6.58%) | 25,335,000 |
1 Dec 2023 | USD | 15.19 | 16.44 | 15.11 | 16.42 | 16.42 | +1.15 (+7.53%) | 20,705,100 |
30 Nov 2023 | USD | 14.99 | 15.34 | 14.75 | 15.27 | 15.27 | +0.44 (+2.97%) | 16,147,500 |
29 Nov 2023 | USD | 14.67 | 15.12 | 14.51 | 14.83 | 14.83 | +0.35 (+2.42%) | 12,217,800 |
28 Nov 2023 | USD | 14.31 | 14.58 | 14.14 | 14.48 | 14.48 | +0.1 (+0.70%) | 11,468,300 |
27 Nov 2023 | USD | 14.28 | 14.69 | 14.22 | 14.38 | 14.38 | +0.01 (+0.07%) | 15,331,700 |
24 Nov 2023 | USD | 14.35 | 14.45 | 14.16 | 14.37 | 14.37 | -0.02 (-0.14%) | 4,595,200 |
22 Nov 2023 | USD | 14.67 | 15.02 | 14.31 | 14.39 | 14.39 | +0.06 (+0.42%) | 12,370,800 |
21 Nov 2023 | USD | 14.42 | 14.59 | 14.13 | 14.33 | 14.33 | -0.29 (-1.98%) | 9,900,400 |
20 Nov 2023 | USD | 14.88 | 14.98 | 14.6 | 14.62 | 14.62 | -0.31 (-2.08%) | 13,067,200 |
17 Nov 2023 | USD | 14.73 | 14.94 | 14.65 | 14.93 | 14.93 | +0.3 (+2.05%) | 11,872,200 |