Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 19.32 | 19.3305 | 18.24 | 18.26 | 18.26 | -1.33 (-6.79%) | 615,576 |
8 Jan 2024 | USD | 17.82 | 19.62 | 17.62 | 19.59 | 19.59 | +1.73 (+9.69%) | 418,975 |
5 Jan 2024 | USD | 18.37 | 18.37 | 17.81 | 17.86 | 17.86 | -0.82 (-4.39%) | 308,094 |
4 Jan 2024 | USD | 18.4 | 18.78 | 17.67 | 18.68 | 18.68 | +0.62 (+3.43%) | 360,985 |
3 Jan 2024 | USD | 18.01 | 18.63 | 17.65 | 18.06 | 18.06 | +0.1 (+0.56%) | 465,755 |
2 Jan 2024 | USD | 17.91 | 19.03 | 17.69 | 17.96 | 17.96 | -0.15 (-0.83%) | 470,374 |
29 Dec 2023 | USD | 19.16 | 19.225 | 18.1 | 18.11 | 18.11 | -1 (-5.23%) | 419,577 |
28 Dec 2023 | USD | 19.06 | 19.5 | 18.655 | 19.11 | 19.11 | -0.04 (-0.21%) | 741,692 |
27 Dec 2023 | USD | 18.67 | 19.3775 | 18.6 | 19.15 | 19.15 | +0.63 (+3.40%) | 628,155 |
26 Dec 2023 | USD | 17.6 | 18.61 | 17.48 | 18.52 | 18.52 | +1.25 (+7.24%) | 472,747 |
22 Dec 2023 | USD | 16.76 | 17.37 | 16.725 | 17.27 | 17.27 | +0.78 (+4.73%) | 255,782 |
21 Dec 2023 | USD | 16.48 | 16.74 | 16.16 | 16.49 | 16.49 | +0.18 (+1.10%) | 203,636 |
20 Dec 2023 | USD | 16.5 | 17.4 | 16.11 | 16.31 | 16.31 | -0.2 (-1.21%) | 402,476 |
19 Dec 2023 | USD | 16.6 | 17.16 | 16.46 | 16.51 | 16.51 | +0.04 (+0.24%) | 459,595 |
18 Dec 2023 | USD | 16.65 | 16.94 | 16.09 | 16.47 | 16.47 | -0.29 (-1.73%) | 269,504 |
15 Dec 2023 | USD | 16.89 | 17.77 | 16.6 | 16.76 | 16.76 | -0.01 (-0.06%) | 776,439 |
14 Dec 2023 | USD | 15.69 | 16.83 | 15.69 | 16.77 | 16.77 | +1.25 (+8.05%) | 875,373 |
13 Dec 2023 | USD | 14.96 | 15.56 | 14.42 | 15.52 | 15.52 | +0.48 (+3.19%) | 507,468 |
12 Dec 2023 | USD | 15.11 | 15.18 | 14.7 | 15.04 | 15.04 | -0.06 (-0.40%) | 415,198 |
11 Dec 2023 | USD | 14.63 | 15.21 | 14.14 | 15.1 | 15.1 | +0.47 (+3.21%) | 461,406 |
8 Dec 2023 | USD | 15.05 | 15.275 | 14.62 | 14.63 | 14.63 | -0.07 (-0.48%) | 462,307 |
7 Dec 2023 | USD | 14.49 | 14.93 | 14.37 | 14.7 | 14.7 | +0.19 (+1.31%) | 766,960 |
6 Dec 2023 | USD | 14.64 | 14.74 | 14.07 | 14.51 | 14.51 | 0.0 (0.0%) | 519,756 |
5 Dec 2023 | USD | 14.38 | 15.35 | 14.38 | 14.51 | 14.51 | +0.08 (+0.55%) | 495,385 |
4 Dec 2023 | USD | 14.3 | 14.64 | 14.04 | 14.43 | 14.43 | +0.28 (+1.98%) | 360,014 |
1 Dec 2023 | USD | 13.87 | 14.19 | 13.43 | 14.15 | 14.15 | +0.26 (+1.87%) | 378,662 |
30 Nov 2023 | USD | 14.04 | 14.69 | 13.76 | 13.89 | 13.89 | 0.0 (0.0%) | 359,450 |
29 Nov 2023 | USD | 14.22 | 14.7 | 13.85 | 13.89 | 13.89 | -0.27 (-1.91%) | 261,922 |
28 Nov 2023 | USD | 14.11 | 14.25 | 13.75 | 14.16 | 14.16 | -0.02 (-0.14%) | 290,776 |
27 Nov 2023 | USD | 14.11 | 14.3 | 13.78 | 14.18 | 14.18 | -0.11 (-0.77%) | 333,418 |