Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 15.65 | 15.89 | 15.58 | 15.66 | 15.66 | -0.01 (-0.06%) | 1,194,800 |
9 Jan 2024 | USD | 15.78 | 15.84 | 15.64 | 15.67 | 15.67 | -0.4 (-2.49%) | 1,296,400 |
8 Jan 2024 | USD | 15.57 | 16.08 | 15.57 | 16.07 | 16.07 | +0.39 (+2.49%) | 1,233,600 |
5 Jan 2024 | USD | 15.5 | 16 | 15.47 | 15.68 | 15.68 | -0.02 (-0.13%) | 1,469,100 |
4 Jan 2024 | USD | 15.53 | 15.81 | 15.34 | 15.7 | 15.7 | +0.33 (+2.15%) | 3,076,500 |
3 Jan 2024 | USD | 15.63 | 15.63 | 15.26 | 15.37 | 15.37 | -0.48 (-3.03%) | 2,563,500 |
2 Jan 2024 | USD | 15.92 | 16.11 | 15.74 | 15.85 | 15.85 | -0.13 (-0.81%) | 1,372,700 |
29 Dec 2023 | USD | 16.31 | 16.32 | 15.98 | 15.98 | 15.98 | -0.35 (-2.14%) | 1,106,500 |
28 Dec 2023 | USD | 16.29 | 16.41 | 16.11 | 16.33 | 16.33 | -0.03 (-0.18%) | 1,163,100 |
27 Dec 2023 | USD | 16.31 | 16.39 | 16.17 | 16.36 | 16.36 | +0.04 (+0.25%) | 1,653,800 |
26 Dec 2023 | USD | 16.21 | 16.32 | 15.97 | 16.32 | 16.32 | +0.27 (+1.68%) | 1,410,400 |
22 Dec 2023 | USD | 16 | 16.14 | 15.9 | 16.05 | 16.05 | +0.22 (+1.39%) | 1,973,600 |
21 Dec 2023 | USD | 15.74 | 15.86 | 15.55 | 15.83 | 15.83 | +0.39 (+2.53%) | 1,918,200 |
20 Dec 2023 | USD | 15.22 | 15.82 | 15.15 | 15.44 | 15.44 | +0.13 (+0.85%) | 3,876,800 |
19 Dec 2023 | USD | 15.14 | 15.71 | 15.09 | 15.31 | 15.31 | +0.53 (+3.59%) | 6,353,700 |
18 Dec 2023 | USD | 14.54 | 14.81 | 14.39 | 14.78 | 14.78 | +0.33 (+2.28%) | 2,808,000 |
15 Dec 2023 | USD | 14.83 | 14.83 | 14.24 | 14.45 | 14.45 | -0.28 (-1.90%) | 3,400,500 |
14 Dec 2023 | USD | 14.52 | 15.23 | 14.52 | 14.73 | 14.73 | +0.64 (+4.54%) | 3,207,700 |
13 Dec 2023 | USD | 13.58 | 14.19 | 13.38 | 14.09 | 14.09 | +0.47 (+3.45%) | 1,830,400 |
12 Dec 2023 | USD | 13.51 | 13.72 | 13.41 | 13.62 | 13.62 | +0.13 (+0.96%) | 1,575,600 |
11 Dec 2023 | USD | 13.45 | 13.57 | 13.4 | 13.49 | 13.49 | +0.07 (+0.52%) | 1,851,800 |
8 Dec 2023 | USD | 13.28 | 13.43 | 13.16 | 13.42 | 13.42 | +0.12 (+0.90%) | 1,268,900 |
7 Dec 2023 | USD | 13.05 | 13.32 | 12.96 | 13.3 | 13.3 | +0.26 (+1.99%) | 962,900 |
6 Dec 2023 | USD | 13.33 | 13.46 | 13.03 | 13.04 | 13.04 | -0.16 (-1.21%) | 1,319,800 |
5 Dec 2023 | USD | 13.52 | 13.56 | 12.98 | 13.2 | 13.2 | -0.42 (-3.08%) | 1,512,100 |
4 Dec 2023 | USD | 13.11 | 13.62 | 13.06 | 13.62 | 13.62 | +0.53 (+4.05%) | 2,511,000 |
1 Dec 2023 | USD | 12.67 | 13.1 | 12.6 | 13.09 | 13.09 | +0.34 (+2.67%) | 2,259,800 |
30 Nov 2023 | USD | 12.74 | 12.92 | 12.56 | 12.75 | 12.75 | +0.02 (+0.16%) | 2,109,000 |
29 Nov 2023 | USD | 13 | 13.12 | 12.72 | 12.73 | 12.73 | -0.15 (-1.16%) | 1,957,000 |
28 Nov 2023 | USD | 12.42 | 12.97 | 12.34 | 12.88 | 12.88 | +0.46 (+3.70%) | 2,378,500 |