Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 14.11 | 14.29 | 13.97 | 14.23 | 14.23 | +0.12 (+0.85%) | 197,700 |
3 Jan 2024 | USD | 14.16 | 14.55 | 14.05 | 14.11 | 14.11 | -0.18 (-1.26%) | 182,300 |
2 Jan 2024 | USD | 14.59 | 14.7 | 14.28 | 14.29 | 14.29 | -0.29 (-1.99%) | 193,500 |
29 Dec 2023 | USD | 14.87 | 14.94 | 14.56 | 14.58 | 14.58 | -0.34 (-2.28%) | 123,000 |
28 Dec 2023 | USD | 14.94 | 14.99 | 14.81 | 14.92 | 14.92 | -0.02 (-0.13%) | 147,400 |
27 Dec 2023 | USD | 14.92 | 15.07 | 14.87 | 14.94 | 14.94 | -0.01 (-0.07%) | 138,100 |
26 Dec 2023 | USD | 14.77 | 15.04 | 14.75 | 14.95 | 14.95 | +0.2 (+1.36%) | 138,500 |
22 Dec 2023 | USD | 14.83 | 15.04 | 14.68 | 14.75 | 14.75 | -0.03 (-0.20%) | 123,300 |
21 Dec 2023 | USD | 14.63 | 14.82 | 14.52 | 14.78 | 14.78 | +0.26 (+1.79%) | 145,200 |
20 Dec 2023 | USD | 14.88 | 15.13 | 14.49 | 14.52 | 14.52 | -0.35 (-2.35%) | 320,800 |
19 Dec 2023 | USD | 14.81 | 14.93 | 14.63 | 14.87 | 14.87 | +0.21 (+1.43%) | 258,200 |
18 Dec 2023 | USD | 14.83 | 14.83 | 14.5 | 14.66 | 14.66 | -0.13 (-0.88%) | 273,500 |
15 Dec 2023 | USD | 15.09 | 15.09 | 14.62 | 14.79 | 14.79 | -0.13 (-0.87%) | 571,300 |
14 Dec 2023 | USD | 15.39 | 15.44 | 14.64 | 14.92 | 14.92 | -0.06 (-0.40%) | 308,400 |
13 Dec 2023 | USD | 14.72 | 15.16 | 14.66 | 14.98 | 14.98 | +0.29 (+1.97%) | 391,900 |
12 Dec 2023 | USD | 14.48 | 14.73 | 14.34 | 14.69 | 14.69 | +0.2 (+1.38%) | 227,800 |
11 Dec 2023 | USD | 14.04 | 14.5 | 14.04 | 14.49 | 14.49 | +0.5 (+3.57%) | 332,100 |
8 Dec 2023 | USD | 14 | 14.26 | 13.91 | 13.99 | 13.99 | -0.01 (-0.07%) | 261,400 |
7 Dec 2023 | USD | 14.1 | 14.1 | 13.84 | 14 | 14 | -0.03 (-0.21%) | 210,400 |
6 Dec 2023 | USD | 14.04 | 14.18 | 13.89 | 14.03 | 14.03 | +0.08 (+0.57%) | 244,200 |
5 Dec 2023 | USD | 14.04 | 14.18 | 13.67 | 13.95 | 13.95 | -0.13 (-0.92%) | 318,800 |
4 Dec 2023 | USD | 13.85 | 14.09 | 13.64 | 14.08 | 14.08 | +0.21 (+1.51%) | 355,400 |
1 Dec 2023 | USD | 13.6 | 13.89 | 13.35 | 13.87 | 13.87 | +0.23 (+1.69%) | 503,600 |
30 Nov 2023 | USD | 13.22 | 13.69 | 13.13 | 13.64 | 13.64 | +0.54 (+4.12%) | 575,500 |
29 Nov 2023 | USD | 13.17 | 13.23 | 12.89 | 13.1 | 13.1 | +0.13 (+1.00%) | 299,400 |
28 Nov 2023 | USD | 12.96 | 13.01 | 12.81 | 12.97 | 12.97 | +0.06 (+0.46%) | 237,100 |
27 Nov 2023 | USD | 12.93 | 12.97 | 12.72 | 12.91 | 12.91 | -0.1 (-0.77%) | 220,700 |
24 Nov 2023 | USD | 12.88 | 13.07 | 12.86 | 13.01 | 13.01 | +0.14 (+1.09%) | 90,000 |
22 Nov 2023 | USD | 12.75 | 12.9 | 12.68 | 12.87 | 12.87 | +0.22 (+1.74%) | 141,800 |
21 Nov 2023 | USD | 12.79 | 12.79 | 12.53 | 12.65 | 12.65 | -0.19 (-1.48%) | 183,700 |