Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 14.71 | 15.01 | 14.71 | 14.8 | 14.8 | -0.02 (-0.13%) | 687,500 |
4 Jan 2024 | USD | 14.99 | 14.99 | 14.82 | 14.82 | 14.82 | -0.14 (-0.94%) | 754,900 |
3 Jan 2024 | USD | 15.48 | 15.48 | 14.92 | 14.96 | 14.96 | -0.4 (-2.60%) | 1,021,100 |
2 Jan 2024 | USD | 15.04 | 15.38 | 14.98 | 15.36 | 15.36 | +0.31 (+2.06%) | 878,600 |
29 Dec 2023 | USD | 15.12 | 15.17 | 15.03 | 15.05 | 15.05 | -0.13 (-0.86%) | 549,600 |
28 Dec 2023 | USD | 15.15 | 15.31 | 15.12 | 15.18 | 15.18 | -0.04 (-0.26%) | 455,500 |
27 Dec 2023 | USD | 15.35 | 15.35 | 15.13 | 15.22 | 15.22 | -0.08 (-0.52%) | 392,500 |
26 Dec 2023 | USD | 15.19 | 15.37 | 15.09 | 15.3 | 15.3 | +0.11 (+0.72%) | 330,000 |
22 Dec 2023 | USD | 15.2 | 15.37 | 15.1 | 15.19 | 15.19 | +0.12 (+0.80%) | 472,100 |
21 Dec 2023 | USD | 15.22 | 15.24 | 14.87 | 15.07 | 15.07 | -0.01 (-0.07%) | 608,300 |
20 Dec 2023 | USD | 15.54 | 15.54 | 15.05 | 15.08 | 15.08 | -0.46 (-2.96%) | 762,600 |
19 Dec 2023 | USD | 15.27 | 15.61 | 15.21 | 15.54 | 15.54 | +0.39 (+2.57%) | 908,500 |
18 Dec 2023 | USD | 15.25 | 15.29 | 15.1 | 15.15 | 15.15 | -0.01 (-0.07%) | 750,700 |
15 Dec 2023 | USD | 15.49 | 15.54 | 15.15 | 15.16 | 15.16 | -0.32 (-2.07%) | 1,410,600 |
14 Dec 2023 | USD | 15.69 | 15.76 | 15.33 | 15.48 | 15.48 | 0.0 (0.0%) | 1,032,100 |
13 Dec 2023 | USD | 15.06 | 15.51 | 15.02 | 15.48 | 15.48 | +0.43 (+2.86%) | 852,600 |
12 Dec 2023 | USD | 14.97 | 15.07 | 14.84 | 15.05 | 15.05 | +0.13 (+0.87%) | 563,100 |
11 Dec 2023 | USD | 14.58 | 14.96 | 14.58 | 14.92 | 14.92 | +0.21 (+1.43%) | 733,200 |
8 Dec 2023 | USD | 14.66 | 14.77 | 14.55 | 14.71 | 14.71 | +0.06 (+0.41%) | 545,500 |
7 Dec 2023 | USD | 14.6 | 14.65 | 14.39 | 14.65 | 14.65 | +0.05 (+0.34%) | 620,500 |
6 Dec 2023 | USD | 14.8 | 14.9 | 14.59 | 14.6 | 14.6 | -0.16 (-1.08%) | 643,700 |
5 Dec 2023 | USD | 14.69 | 14.79 | 14.63 | 14.76 | 14.76 | +0.03 (+0.20%) | 543,000 |
4 Dec 2023 | USD | 14.57 | 14.8 | 14.57 | 14.73 | 14.73 | +0.15 (+1.03%) | 663,000 |
1 Dec 2023 | USD | 14.34 | 14.6 | 14.3 | 14.58 | 14.58 | +0.21 (+1.46%) | 840,300 |
30 Nov 2023 | USD | 14.39 | 14.4 | 14.16 | 14.37 | 14.37 | +0.02 (+0.14%) | 702,900 |
29 Nov 2023 | USD | 14.6 | 14.7 | 14.34 | 14.35 | 14.35 | -0.2 (-1.37%) | 744,900 |
28 Nov 2023 | USD | 14.41 | 14.61 | 14.36 | 14.55 | 14.55 | +0.17 (+1.18%) | 780,600 |
27 Nov 2023 | USD | 14.49 | 14.49 | 14.33 | 14.38 | 14.38 | -0.16 (-1.10%) | 543,300 |
24 Nov 2023 | USD | 14.46 | 14.67 | 14.46 | 14.54 | 14.54 | +0.05 (+0.35%) | 295,700 |
22 Nov 2023 | USD | 14.39 | 14.53 | 14.33 | 14.49 | 14.49 | +0.17 (+1.19%) | 548,400 |