Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 14.63 | 14.63 | 13.96 | 13.97 | 13.97 | -0.11 (-0.78%) | 508,200 |
12 Jan 2024 | USD | 14.36 | 14.47 | 13.69 | 14.08 | 14.08 | -0.21 (-1.47%) | 699,000 |
11 Jan 2024 | USD | 14.43 | 14.59 | 14.18 | 14.29 | 14.29 | +0.04 (+0.28%) | 940,900 |
10 Jan 2024 | USD | 14.46 | 14.64 | 14.21 | 14.25 | 14.25 | -0.25 (-1.72%) | 436,400 |
9 Jan 2024 | USD | 14.75 | 14.8 | 14.47 | 14.5 | 14.5 | -0.3 (-2.03%) | 419,600 |
8 Jan 2024 | USD | 14.61 | 14.85 | 14.52 | 14.8 | 14.8 | +0.3 (+2.07%) | 609,700 |
5 Jan 2024 | USD | 14.39 | 14.72 | 14.31 | 14.5 | 14.5 | +0.18 (+1.26%) | 516,200 |
4 Jan 2024 | USD | 14.27 | 14.435 | 14.13 | 14.32 | 14.32 | +0.21 (+1.49%) | 367,500 |
3 Jan 2024 | USD | 14.6 | 14.6 | 14.09 | 14.11 | 14.11 | -0.01 (-0.07%) | 556,000 |
2 Jan 2024 | USD | 13.96 | 14.335 | 13.76 | 14.12 | 14.12 | +0.41 (+2.99%) | 459,600 |
29 Dec 2023 | USD | 13.75 | 13.855 | 13.67 | 13.71 | 13.71 | -0.1 (-0.72%) | 231,800 |
28 Dec 2023 | USD | 13.66 | 13.85 | 13.66 | 13.81 | 13.81 | +0.17 (+1.25%) | 210,200 |
27 Dec 2023 | USD | 13.81 | 13.91 | 13.47 | 13.64 | 13.64 | -0.15 (-1.09%) | 657,800 |
26 Dec 2023 | USD | 13.61 | 13.87 | 13.52 | 13.79 | 13.79 | +0.26 (+1.92%) | 287,300 |
22 Dec 2023 | USD | 13.28 | 13.55 | 13.2 | 13.53 | 13.53 | +0.34 (+2.58%) | 340,400 |
21 Dec 2023 | USD | 12.93 | 13.259 | 12.86 | 13.19 | 13.19 | +0.39 (+3.05%) | 191,900 |
20 Dec 2023 | USD | 13.09 | 13.1 | 12.78 | 12.8 | 12.8 | -0.21 (-1.61%) | 285,900 |
19 Dec 2023 | USD | 12.87 | 13.17 | 12.87 | 13.01 | 13.01 | +0.19 (+1.48%) | 257,000 |
18 Dec 2023 | USD | 12.82 | 12.88 | 12.63 | 12.82 | 12.82 | +0.12 (+0.94%) | 211,900 |
15 Dec 2023 | USD | 12.79 | 12.94 | 12.65 | 12.7 | 12.7 | +0.03 (+0.24%) | 465,300 |
14 Dec 2023 | USD | 12.82 | 13 | 12.65 | 12.67 | 12.67 | +0.08 (+0.64%) | 309,300 |
13 Dec 2023 | USD | 12.31 | 12.69 | 12.12 | 12.59 | 12.59 | +0.29 (+2.36%) | 436,800 |
12 Dec 2023 | USD | 12.4 | 12.4 | 12.16 | 12.3 | 12.3 | -0.1 (-0.81%) | 184,100 |
11 Dec 2023 | USD | 12.47 | 12.481 | 12.28 | 12.4 | 12.4 | +0.02 (+0.16%) | 173,200 |
8 Dec 2023 | USD | 12.42 | 12.57 | 12.26 | 12.38 | 12.38 | +0.025 (+0.20%) | 279,000 |
7 Dec 2023 | USD | 12.25 | 12.8 | 12.12 | 12.355 | 12.355 | +0.135 (+1.10%) | 786,800 |
6 Dec 2023 | USD | 12.06 | 12.26 | 11.911 | 12.22 | 12.22 | +0.2 (+1.66%) | 355,800 |
5 Dec 2023 | USD | 12.07 | 12.1 | 11.86 | 12.02 | 12.02 | -0.17 (-1.39%) | 152,900 |
4 Dec 2023 | USD | 12.04 | 12.235 | 12.04 | 12.19 | 12.19 | +0.09 (+0.74%) | 179,900 |
1 Dec 2023 | USD | 11.36 | 12.24 | 11.36 | 12.1 | 12.1 | +0.66 (+5.77%) | 396,500 |