Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | USD | 18.11 | 18.2 | 17.44 | 17.77 | 17.77 | -0.41 (-2.26%) | 2,950,400 |
8 Dec 2023 | USD | 18.23 | 18.41 | 17.94 | 18.18 | 18.18 | -0.17 (-0.93%) | 1,549,500 |
7 Dec 2023 | USD | 18.18 | 18.35 | 17.9 | 18.35 | 18.35 | +0.35 (+1.94%) | 1,016,900 |
6 Dec 2023 | USD | 17.84 | 18.14 | 17.74 | 18 | 18 | +0.31 (+1.75%) | 1,183,000 |
5 Dec 2023 | USD | 17.77 | 17.82 | 17.4 | 17.69 | 17.69 | -0.06 (-0.34%) | 1,118,000 |
4 Dec 2023 | USD | 17.35 | 17.79 | 17 | 17.75 | 17.75 | +0.31 (+1.78%) | 969,300 |
1 Dec 2023 | USD | 16.94 | 17.47 | 16.84 | 17.44 | 17.44 | +0.47 (+2.77%) | 1,234,700 |
30 Nov 2023 | USD | 16.97 | 17.15 | 16.67 | 16.97 | 16.97 | +0.02 (+0.12%) | 1,200,100 |
29 Nov 2023 | USD | 16.75 | 17.15 | 16.72 | 16.95 | 16.95 | +0.35 (+2.11%) | 1,629,000 |
28 Nov 2023 | USD | 16.62 | 16.8 | 16.46 | 16.6 | 16.6 | -0.18 (-1.07%) | 1,446,500 |
27 Nov 2023 | USD | 16.8 | 16.91 | 16.45 | 16.78 | 16.78 | -0.08 (-0.47%) | 2,228,700 |
24 Nov 2023 | USD | 16.63 | 16.92 | 16.58 | 16.86 | 16.86 | +0.17 (+1.02%) | 537,300 |
22 Nov 2023 | USD | 16.66 | 16.88 | 16.52 | 16.69 | 16.69 | +0.18 (+1.09%) | 955,600 |
21 Nov 2023 | USD | 16.25 | 16.61 | 16.23 | 16.51 | 16.51 | +0.23 (+1.41%) | 1,492,100 |
20 Nov 2023 | USD | 16.08 | 16.38 | 16.05 | 16.28 | 16.28 | +0.13 (+0.80%) | 1,095,300 |
17 Nov 2023 | USD | 16.07 | 16.2 | 15.88 | 16.15 | 16.15 | +0.2 (+1.25%) | 1,133,700 |
16 Nov 2023 | USD | 16.32 | 16.32 | 15.76 | 15.95 | 15.95 | -0.19 (-1.18%) | 1,142,800 |
15 Nov 2023 | USD | 15.84 | 16.31 | 15.81 | 16.14 | 16.14 | +0.24 (+1.51%) | 1,466,100 |
14 Nov 2023 | USD | 15.16 | 15.94 | 15.15 | 15.9 | 15.9 | +1.25 (+8.53%) | 2,260,000 |
13 Nov 2023 | USD | 14.99 | 15.09 | 14.58 | 14.65 | 14.65 | -0.45 (-2.98%) | 1,326,600 |
10 Nov 2023 | USD | 15.15 | 15.35 | 14.77 | 15.1 | 15.1 | 0.0 (0.0%) | 1,678,600 |
9 Nov 2023 | USD | 15.6 | 15.72 | 15.06 | 15.1 | 15.1 | -0.41 (-2.64%) | 1,101,400 |
8 Nov 2023 | USD | 15.76 | 15.9 | 15.43 | 15.51 | 15.51 | -0.2 (-1.27%) | 1,180,500 |
7 Nov 2023 | USD | 15.77 | 15.84 | 15.48 | 15.71 | 15.71 | -0.11 (-0.70%) | 1,257,800 |
6 Nov 2023 | USD | 15.79 | 15.93 | 15.69 | 15.82 | 15.82 | 0.0 (0.0%) | 1,223,400 |
3 Nov 2023 | USD | 15.8 | 16.18 | 15.63 | 15.82 | 15.82 | +0.38 (+2.46%) | 1,576,200 |
2 Nov 2023 | USD | 15.02 | 15.48 | 14.66 | 15.44 | 15.44 | +0.67 (+4.54%) | 2,345,600 |
1 Nov 2023 | USD | 14.84 | 15 | 14.44 | 14.77 | 14.77 | -0.12 (-0.81%) | 1,678,900 |
31 Oct 2023 | USD | 15.09 | 15.29 | 14.8 | 14.89 | 14.89 | -0.17 (-1.13%) | 1,159,000 |
30 Oct 2023 | USD | 15.51 | 15.51 | 14.88 | 15.06 | 15.06 | -0.26 (-1.70%) | 1,369,000 |