Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 14.07 | 14.15 | 13.87 | 13.98 | 13.98 | -0.65 (-4.44%) | 273,800 |
1 Dec 2023 | USD | 14.25 | 14.65 | 14.16 | 14.63 | 14.63 | +1.124 (+8.32%) | 238,100 |
30 Nov 2023 | USD | 13.53 | 13.6 | 13.46 | 13.506 | 13.506 | -0.054 (-0.40%) | 358,900 |
29 Nov 2023 | USD | 13.85 | 13.87 | 13.51 | 13.56 | 13.56 | -0.39 (-2.80%) | 134,500 |
28 Nov 2023 | USD | 13.89 | 14 | 13.84 | 13.95 | 13.95 | +0.09 (+0.65%) | 147,300 |
27 Nov 2023 | USD | 13.95 | 13.99 | 13.85 | 13.86 | 13.86 | -0.09 (-0.65%) | 172,800 |
24 Nov 2023 | USD | 13.83 | 13.99 | 13.76 | 13.95 | 13.95 | -0.24 (-1.69%) | 271,400 |
22 Nov 2023 | USD | 13.95 | 14.19 | 13.86 | 14.19 | 14.19 | +0.17 (+1.21%) | 275,100 |
21 Nov 2023 | USD | 14.015 | 14.108 | 13.97 | 14.02 | 14.02 | -0.07 (-0.50%) | 156,000 |
20 Nov 2023 | USD | 13.87 | 14.1 | 13.81 | 14.09 | 14.09 | +0.16 (+1.15%) | 129,000 |
17 Nov 2023 | USD | 13.85 | 13.96 | 13.782 | 13.93 | 13.93 | +0.49 (+3.65%) | 197,600 |
16 Nov 2023 | USD | 13.49 | 13.6 | 13.43 | 13.44 | 13.44 | -0.16 (-1.18%) | 151,400 |
15 Nov 2023 | USD | 13.75 | 13.83 | 13.6 | 13.6 | 13.6 | +0.28 (+2.10%) | 276,800 |
14 Nov 2023 | USD | 13.23 | 13.42 | 13.23 | 13.32 | 13.32 | +0.86 (+6.90%) | 328,900 |
13 Nov 2023 | USD | 12.34 | 12.49 | 12.33 | 12.46 | 12.46 | +0.08 (+0.65%) | 466,900 |
10 Nov 2023 | USD | 12.23 | 12.41 | 12.14 | 12.38 | 12.38 | -0.1 (-0.80%) | 247,900 |
9 Nov 2023 | USD | 12.81 | 12.863 | 12.46 | 12.48 | 12.48 | -0.33 (-2.58%) | 268,700 |
8 Nov 2023 | USD | 13.02 | 13.05 | 12.76 | 12.81 | 12.81 | -0.32 (-2.44%) | 170,200 |
7 Nov 2023 | USD | 13.16 | 13.2 | 13.021 | 13.13 | 13.13 | -0.59 (-4.30%) | 115,000 |
6 Nov 2023 | USD | 13.83 | 13.87 | 13.667 | 13.72 | 13.72 | +0.16 (+1.18%) | 294,800 |
3 Nov 2023 | USD | 13.48 | 13.66 | 13.48 | 13.56 | 13.56 | +0.42 (+3.20%) | 253,500 |
2 Nov 2023 | USD | 13.18 | 13.28 | 13.04 | 13.14 | 13.14 | +0.42 (+3.30%) | 1,893,600 |
1 Nov 2023 | USD | 12.78 | 12.8 | 12.54 | 12.72 | 12.72 | +0.04 (+0.32%) | 429,900 |
31 Oct 2023 | USD | 12.75 | 12.84 | 12.63 | 12.68 | 12.68 | -0.07 (-0.55%) | 515,600 |
30 Oct 2023 | USD | 12.85 | 12.9 | 12.681 | 12.75 | 12.75 | +0.127 (+1.01%) | 389,300 |
27 Oct 2023 | USD | 12.85 | 12.85 | 12.573 | 12.623 | 12.623 | -0.012 (-0.09%) | 165,300 |
26 Oct 2023 | USD | 12.6 | 12.72 | 12.51 | 12.635 | 12.635 | +0.045 (+0.36%) | 235,000 |
25 Oct 2023 | USD | 12.48 | 12.67 | 12.45 | 12.59 | 12.59 | -0.04 (-0.32%) | 176,300 |
24 Oct 2023 | USD | 12.47 | 12.715 | 12.45 | 12.63 | 12.63 | +0.27 (+2.18%) | 652,500 |
23 Oct 2023 | USD | 12.35 | 12.49 | 12.23 | 12.36 | 12.36 | -0.13 (-1.04%) | 377,300 |