Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 15.53 | 15.98 | 15.33 | 15.48 | 15.48 | -0.01 (-0.06%) | 2,355,200 |
4 Jan 2024 | USD | 15.32 | 15.5 | 15.09 | 15.49 | 15.49 | +0.27 (+1.77%) | 2,731,100 |
3 Jan 2024 | USD | 15.59 | 15.59 | 15.14 | 15.22 | 15.22 | -0.7 (-4.40%) | 3,585,700 |
2 Jan 2024 | USD | 16.31 | 16.44 | 15.88 | 15.92 | 15.92 | -0.41 (-2.51%) | 2,600,400 |
29 Dec 2023 | USD | 16.38 | 16.47 | 16.12 | 16.33 | 16.33 | -0.21 (-1.27%) | 3,209,800 |
28 Dec 2023 | USD | 16.73 | 17.07 | 16.54 | 16.54 | 16.54 | -0.36 (-2.13%) | 2,563,900 |
27 Dec 2023 | USD | 16.78 | 17.03 | 16.73 | 16.9 | 16.9 | +0.11 (+0.66%) | 2,602,300 |
26 Dec 2023 | USD | 16.79 | 16.86 | 16.57 | 16.79 | 16.79 | +0.08 (+0.48%) | 1,609,100 |
22 Dec 2023 | USD | 16.78 | 17.2 | 16.68 | 16.71 | 16.71 | +0.28 (+1.70%) | 3,260,100 |
21 Dec 2023 | USD | 16.1 | 16.52 | 16.08 | 16.43 | 16.43 | +0.52 (+3.27%) | 3,324,200 |
20 Dec 2023 | USD | 16.24 | 16.29 | 15.89 | 15.91 | 15.91 | -0.24 (-1.49%) | 3,761,800 |
19 Dec 2023 | USD | 15.63 | 16.21 | 15.6 | 16.15 | 16.15 | +0.73 (+4.73%) | 5,001,800 |
18 Dec 2023 | USD | 15.65 | 15.69 | 15.34 | 15.42 | 15.42 | -0.15 (-0.96%) | 2,504,900 |
15 Dec 2023 | USD | 15.65 | 15.71 | 15.41 | 15.57 | 15.57 | -0.18 (-1.14%) | 5,611,400 |
14 Dec 2023 | USD | 15.92 | 16.24 | 15.64 | 15.75 | 15.75 | +0.21 (+1.35%) | 4,988,500 |
13 Dec 2023 | USD | 14.33 | 15.56 | 14.26 | 15.54 | 15.54 | +1.2 (+8.37%) | 4,493,300 |
12 Dec 2023 | USD | 14.85 | 14.88 | 14.31 | 14.34 | 14.34 | -0.46 (-3.11%) | 2,889,500 |
11 Dec 2023 | USD | 14.62 | 14.85 | 14.39 | 14.8 | 14.8 | -0.07 (-0.47%) | 3,140,800 |
8 Dec 2023 | USD | 15.13 | 15.21 | 14.8 | 14.87 | 14.87 | -0.44 (-2.87%) | 2,193,500 |
7 Dec 2023 | USD | 15.42 | 15.44 | 15.1 | 15.31 | 15.31 | -0.03 (-0.20%) | 1,970,700 |
6 Dec 2023 | USD | 15.61 | 15.75 | 15.34 | 15.34 | 15.34 | -0.05 (-0.32%) | 1,551,300 |
5 Dec 2023 | USD | 15.84 | 15.87 | 15.2 | 15.39 | 15.39 | -0.52 (-3.27%) | 3,513,000 |
4 Dec 2023 | USD | 15.67 | 16.11 | 15.67 | 15.91 | 15.91 | -0.27 (-1.67%) | 3,928,900 |
1 Dec 2023 | USD | 15.61 | 16.2 | 15.47 | 16.18 | 16.18 | +0.52 (+3.32%) | 3,720,500 |
30 Nov 2023 | USD | 15.65 | 15.7 | 15.32 | 15.66 | 15.66 | +0.03 (+0.19%) | 2,655,600 |
29 Nov 2023 | USD | 15.55 | 15.74 | 15.39 | 15.63 | 15.63 | +0.02 (+0.13%) | 3,316,500 |
28 Nov 2023 | USD | 15.21 | 15.62 | 15.12 | 15.61 | 15.61 | +0.6 (+4.00%) | 3,357,900 |
27 Nov 2023 | USD | 15.08 | 15.15 | 14.81 | 15.01 | 15.01 | +0.22 (+1.49%) | 3,273,600 |
24 Nov 2023 | USD | 14.38 | 14.85 | 14.38 | 14.79 | 14.79 | +0.41 (+2.85%) | 1,747,700 |
22 Nov 2023 | USD | 14.73 | 14.73 | 14.33 | 14.38 | 14.38 | -0.2 (-1.37%) | 2,105,900 |