| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | USD | 16.57 | 16.65 | 16.37 | 16.54 | 16.54 | +0.19 (+1.16%) | 9,873,133 |
| 4 Jan 2024 | USD | 16.54 | 16.79 | 16.35 | 16.35 | 16.35 | -0.23 (-1.39%) | 13,954,740 |
| 3 Jan 2024 | USD | 16.04 | 16.64 | 16 | 16.58 | 16.58 | +0.58 (+3.63%) | 18,366,850 |
| 2 Jan 2024 | USD | 16.09 | 16.22 | 15.92 | 16 | 16 | +0.03 (+0.19%) | 10,099,960 |
| 29 Dec 2023 | USD | 16.06 | 16.1 | 15.905 | 15.97 | 15.97 | -0.06 (-0.37%) | 4,984,854 |
| 28 Dec 2023 | USD | 16.03 | 16.15 | 16.025 | 16.03 | 16.03 | -0.15 (-0.93%) | 10,931,870 |
| 27 Dec 2023 | USD | 16.21 | 16.25 | 16.11 | 16.18 | 16.18 | -0.01 (-0.06%) | 7,815,367 |
| 26 Dec 2023 | USD | 16.07 | 16.26 | 16 | 16.19 | 16.19 | +0.41 (+2.60%) | 10,112,180 |
| 22 Dec 2023 | USD | 15.73 | 15.9 | 15.69 | 15.78 | 15.78 | +0.22 (+1.41%) | 10,378,040 |
| 21 Dec 2023 | USD | 15.59 | 15.745 | 15.4616 | 15.56 | 15.56 | +0.08 (+0.52%) | 12,495,220 |
| 20 Dec 2023 | USD | 15.63 | 15.77 | 15.48 | 15.48 | 15.48 | -0.15 (-0.96%) | 17,544,570 |
| 19 Dec 2023 | USD | 15.55 | 15.63 | 15.38 | 15.63 | 15.63 | +0.28 (+1.82%) | 14,042,570 |
| 18 Dec 2023 | USD | 15.29 | 15.49 | 15.27 | 15.35 | 15.35 | +0.4 (+2.68%) | 18,857,301 |
| 15 Dec 2023 | USD | 15.33 | 15.34 | 14.9015 | 14.95 | 14.95 | -0.23 (-1.52%) | 13,816,820 |
| 14 Dec 2023 | USD | 15 | 15.27 | 14.93 | 15.18 | 15.18 | +0.43 (+2.92%) | 23,449,961 |
| 13 Dec 2023 | USD | 14.63 | 14.76 | 14.43 | 14.75 | 14.75 | +0.25 (+1.72%) | 19,312,350 |
| 12 Dec 2023 | USD | 14.65 | 14.66 | 14.36 | 14.5 | 14.5 | -0.25 (-1.69%) | 9,741,483 |
| 11 Dec 2023 | USD | 14.8 | 14.87 | 14.715 | 14.75 | 14.75 | -0.13 (-0.87%) | 8,709,304 |
| 8 Dec 2023 | USD | 14.45 | 14.92 | 14.43 | 14.88 | 14.88 | +0.48 (+3.33%) | 19,778,410 |
| 7 Dec 2023 | USD | 14.5 | 14.71 | 14.3 | 14.4 | 14.4 | -0.02 (-0.14%) | 19,915,670 |
| 6 Dec 2023 | USD | 14.67 | 14.73 | 14.38 | 14.42 | 14.42 | -0.23 (-1.57%) | 19,244,189 |
| 5 Dec 2023 | USD | 14.75 | 14.775 | 14.54 | 14.65 | 14.65 | -0.11 (-0.75%) | 18,861,529 |
| 4 Dec 2023 | USD | 15.04 | 15.12 | 14.68 | 14.76 | 14.76 | -0.45 (-2.96%) | 18,746,949 |
| 1 Dec 2023 | USD | 15.22 | 15.44 | 15.115 | 15.21 | 15.21 | -0.06 (-0.39%) | 9,950,469 |
| 30 Nov 2023 | USD | 15.39 | 15.45 | 15.04 | 15.27 | 15.27 | +0.05 (+0.33%) | 22,230,230 |
| 29 Nov 2023 | USD | 15.44 | 15.47 | 15.16 | 15.22 | 15.22 | -0.27 (-1.74%) | 13,779,600 |
| 28 Nov 2023 | USD | 15.38 | 15.61 | 15.38 | 15.49 | 15.49 | +0.25 (+1.64%) | 17,698,170 |
| 27 Nov 2023 | USD | 15.4 | 15.44 | 15.1 | 15.24 | 15.24 | -0.09 (-0.59%) | 13,847,010 |
| 24 Nov 2023 | USD | 15.36 | 15.74 | 15.29 | 15.33 | 15.33 | +0.03 (+0.20%) | 15,477,300 |
| 22 Nov 2023 | USD | 15.17 | 15.32 | 14.97 | 15.3 | 15.3 | -0.55 (-3.47%) | 22,137,631 |
