Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 14.94 | 15.17 | 14.82 | 14.92 | 14.92 | -0.23 (-1.52%) | 192,600 |
8 Jan 2024 | USD | 14.72 | 15.22 | 14.685 | 15.15 | 15.15 | +0.34 (+2.30%) | 301,600 |
5 Jan 2024 | USD | 14.79 | 15.04 | 14.79 | 14.81 | 14.81 | -0.11 (-0.74%) | 191,200 |
4 Jan 2024 | USD | 15.01 | 15.14 | 14.895 | 14.92 | 14.92 | -0.01 (-0.07%) | 136,000 |
3 Jan 2024 | USD | 15.32 | 15.32 | 14.93 | 14.93 | 14.93 | -0.41 (-2.67%) | 143,900 |
2 Jan 2024 | USD | 15.45 | 15.51 | 15.19 | 15.34 | 15.34 | -0.17 (-1.10%) | 145,900 |
29 Dec 2023 | USD | 15.89 | 15.89 | 15.5 | 15.51 | 15.51 | -0.38 (-2.39%) | 177,100 |
28 Dec 2023 | USD | 15.9 | 15.99 | 15.76 | 15.89 | 15.89 | -0.11 (-0.69%) | 223,000 |
27 Dec 2023 | USD | 15.76 | 16 | 15.76 | 16 | 16 | +0.29 (+1.85%) | 235,700 |
26 Dec 2023 | USD | 15.5 | 15.77 | 15.5 | 15.71 | 15.71 | +0.31 (+2.01%) | 171,400 |
22 Dec 2023 | USD | 15.43 | 15.565 | 15.39 | 15.4 | 15.4 | +0.05 (+0.33%) | 273,700 |
21 Dec 2023 | USD | 15.37 | 15.417 | 15.28 | 15.35 | 15.35 | +0.08 (+0.52%) | 209,500 |
20 Dec 2023 | USD | 15.51 | 15.8 | 15.25 | 15.27 | 15.27 | -0.23 (-1.48%) | 339,500 |
19 Dec 2023 | USD | 15.37 | 15.56 | 15.37 | 15.5 | 15.5 | +0.25 (+1.64%) | 224,200 |
18 Dec 2023 | USD | 15.02 | 15.41 | 15.02 | 15.25 | 15.25 | +0.16 (+1.06%) | 196,400 |
15 Dec 2023 | USD | 15.13 | 15.35 | 14.97 | 15.09 | 15.09 | -0.02 (-0.13%) | 1,200,500 |
14 Dec 2023 | USD | 14.84 | 15.13 | 14.8 | 15.11 | 15.11 | +0.46 (+3.14%) | 384,100 |
13 Dec 2023 | USD | 14.44 | 14.66 | 14.05 | 14.65 | 14.65 | +0.27 (+1.88%) | 239,400 |
12 Dec 2023 | USD | 14.38 | 14.4 | 14.21 | 14.38 | 14.38 | +0.09 (+0.63%) | 167,600 |
11 Dec 2023 | USD | 14.36 | 14.41 | 14.23 | 14.29 | 14.29 | -0.11 (-0.76%) | 256,500 |
8 Dec 2023 | USD | 14.2 | 14.415 | 14.19 | 14.4 | 14.4 | +0.19 (+1.34%) | 183,700 |
7 Dec 2023 | USD | 14.32 | 14.378 | 14.194 | 14.21 | 14.21 | +0.06 (+0.42%) | 241,100 |
6 Dec 2023 | USD | 14.5 | 14.5 | 14.08 | 14.15 | 14.15 | -0.25 (-1.74%) | 292,700 |
5 Dec 2023 | USD | 14.41 | 14.52 | 14.29 | 14.4 | 14.4 | -0.01 (-0.07%) | 192,600 |
4 Dec 2023 | USD | 14.38 | 14.52 | 14.3 | 14.41 | 14.41 | -0.04 (-0.28%) | 146,100 |
1 Dec 2023 | USD | 14.16 | 14.5 | 14.13 | 14.45 | 14.45 | +0.29 (+2.05%) | 232,500 |
30 Nov 2023 | USD | 13.95 | 14.28 | 13.95 | 14.16 | 14.16 | +0.12 (+0.85%) | 232,900 |
29 Nov 2023 | USD | 13.94 | 14.117 | 13.9 | 14.04 | 14.04 | +0.23 (+1.67%) | 204,700 |
28 Nov 2023 | USD | 14.03 | 14.03 | 13.79 | 13.81 | 13.81 | -0.2 (-1.43%) | 197,800 |
27 Nov 2023 | USD | 14.04 | 14.15 | 13.99 | 14.01 | 14.01 | -0.02 (-0.14%) | 168,700 |