| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 15.88 | 16.01 | 15.69 | 15.71 | 15.71 | -0.16 (-1.01%) | 5,262,000 |
| 3 Jan 2024 | USD | 15.4 | 15.92 | 15.4 | 15.87 | 15.87 | +0.55 (+3.59%) | 7,123,900 |
| 2 Jan 2024 | USD | 15.37 | 15.51 | 15.25 | 15.32 | 15.32 | +0.04 (+0.26%) | 4,971,500 |
| 29 Dec 2023 | USD | 15.34 | 15.35 | 15.19 | 15.28 | 15.28 | -0.05 (-0.33%) | 1,824,000 |
| 28 Dec 2023 | USD | 15.38 | 15.44 | 15.31 | 15.33 | 15.33 | -0.14 (-0.90%) | 5,437,900 |
| 27 Dec 2023 | USD | 15.42 | 15.5 | 15.39 | 15.47 | 15.47 | -0.02 (-0.13%) | 2,857,500 |
| 26 Dec 2023 | USD | 15.3 | 15.51 | 15.25 | 15.49 | 15.49 | +0.43 (+2.86%) | 3,914,500 |
| 22 Dec 2023 | USD | 15.04 | 15.15 | 14.98 | 15.06 | 15.06 | +0.17 (+1.14%) | 5,368,200 |
| 21 Dec 2023 | USD | 14.92 | 15.03 | 14.76 | 14.89 | 14.89 | +0.11 (+0.74%) | 4,070,000 |
| 20 Dec 2023 | USD | 14.97 | 15.06 | 14.78 | 14.78 | 14.78 | -0.12 (-0.81%) | 5,531,800 |
| 19 Dec 2023 | USD | 14.8 | 14.93 | 14.69 | 14.9 | 14.9 | +0.27 (+1.85%) | 10,617,800 |
| 18 Dec 2023 | USD | 14.51 | 14.74 | 14.5 | 14.63 | 14.63 | +0.36 (+2.52%) | 7,520,100 |
| 15 Dec 2023 | USD | 14.44 | 14.48 | 14.16 | 14.27 | 14.27 | -0.09 (-0.63%) | 8,831,500 |
| 14 Dec 2023 | USD | 14.22 | 14.57 | 14.21 | 14.36 | 14.36 | +0.34 (+2.43%) | 8,444,200 |
| 13 Dec 2023 | USD | 13.83 | 14.05 | 13.72 | 14.02 | 14.02 | +0.34 (+2.49%) | 5,447,200 |
| 12 Dec 2023 | USD | 13.76 | 13.77 | 13.58 | 13.68 | 13.68 | -0.2 (-1.44%) | 5,188,600 |
| 11 Dec 2023 | USD | 13.93 | 13.99 | 13.87 | 13.88 | 13.88 | -0.13 (-0.93%) | 5,825,100 |
| 8 Dec 2023 | USD | 13.71 | 14.01 | 13.66 | 14.01 | 14.01 | +0.39 (+2.86%) | 9,576,900 |
| 7 Dec 2023 | USD | 13.76 | 13.91 | 13.47 | 13.62 | 13.62 | -0.06 (-0.44%) | 11,221,600 |
| 6 Dec 2023 | USD | 14.1 | 14.13 | 13.68 | 13.68 | 13.68 | -0.43 (-3.05%) | 9,245,400 |
| 5 Dec 2023 | USD | 14.12 | 14.15 | 13.97 | 14.11 | 14.11 | +0.01 (+0.07%) | 6,182,100 |
| 4 Dec 2023 | USD | 14.42 | 14.45 | 14.07 | 14.1 | 14.1 | -0.43 (-2.96%) | 9,686,600 |
| 1 Dec 2023 | USD | 14.45 | 14.75 | 14.4 | 14.53 | 14.53 | -0.02 (-0.14%) | 8,894,600 |
| 30 Nov 2023 | USD | 14.49 | 14.56 | 14.28 | 14.55 | 14.55 | +0.21 (+1.46%) | 12,291,300 |
| 29 Nov 2023 | USD | 14.52 | 14.55 | 14.27 | 14.34 | 14.34 | -0.21 (-1.44%) | 5,013,000 |
| 28 Nov 2023 | USD | 14.4 | 14.64 | 14.4 | 14.55 | 14.55 | +0.28 (+1.96%) | 6,635,300 |
| 27 Nov 2023 | USD | 14.36 | 14.4 | 14.18 | 14.27 | 14.27 | -0.11 (-0.76%) | 5,234,000 |
| 24 Nov 2023 | USD | 14.33 | 14.66 | 14.25 | 14.38 | 14.38 | +0.08 (+0.56%) | 4,872,000 |
| 22 Nov 2023 | USD | 14.17 | 14.3 | 14.02 | 14.3 | 14.3 | -0.61 (-4.09%) | 7,604,700 |
| 21 Nov 2023 | USD | 14.91 | 14.94 | 14.73 | 14.91 | 14.91 | -0.18 (-1.19%) | 7,905,100 |
