Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 14.93 | 15.23 | 14.82 | 14.86 | 14.86 | -0.21 (-1.39%) | 428,300 |
4 Jan 2024 | USD | 15.47 | 15.47 | 15.05 | 15.07 | 15.07 | -0.41 (-2.65%) | 283,300 |
3 Jan 2024 | USD | 15.84 | 15.84 | 15.25 | 15.48 | 15.48 | -0.54 (-3.37%) | 367,000 |
2 Jan 2024 | USD | 16.2 | 16.22 | 15.91 | 16.02 | 16.02 | -0.29 (-1.78%) | 311,400 |
29 Dec 2023 | USD | 16.67 | 16.81 | 16.245 | 16.31 | 16.31 | -0.4 (-2.39%) | 397,800 |
28 Dec 2023 | USD | 16.68 | 16.95 | 16.57 | 16.71 | 16.71 | -0.05 (-0.30%) | 232,200 |
27 Dec 2023 | USD | 16.78 | 16.86 | 16.52 | 16.76 | 16.76 | -0.03 (-0.18%) | 211,800 |
26 Dec 2023 | USD | 16.68 | 16.86 | 16.55 | 16.79 | 16.79 | +0.14 (+0.84%) | 226,600 |
22 Dec 2023 | USD | 17.18 | 17.2 | 16.59 | 16.65 | 16.65 | -0.44 (-2.57%) | 339,100 |
21 Dec 2023 | USD | 17.21 | 17.25 | 16.7 | 17.09 | 17.09 | +0.13 (+0.77%) | 288,900 |
20 Dec 2023 | USD | 17.6 | 17.77 | 16.935 | 16.96 | 16.96 | -0.73 (-4.13%) | 390,800 |
19 Dec 2023 | USD | 17.52 | 17.83 | 17.37 | 17.69 | 17.69 | +0.2 (+1.14%) | 587,400 |
18 Dec 2023 | USD | 17.41 | 17.58 | 17.25 | 17.49 | 17.49 | +0.08 (+0.46%) | 267,300 |
15 Dec 2023 | USD | 17.73 | 17.876 | 17.23 | 17.41 | 17.41 | -0.14 (-0.80%) | 585,900 |
14 Dec 2023 | USD | 17.53 | 17.9 | 17.44 | 17.55 | 17.55 | +0.12 (+0.69%) | 489,100 |
13 Dec 2023 | USD | 17.06 | 17.5 | 16.7 | 17.43 | 17.43 | +0.34 (+1.99%) | 327,900 |
12 Dec 2023 | USD | 17.29 | 17.29 | 16.74 | 17.09 | 17.09 | +0.07 (+0.41%) | 185,900 |
11 Dec 2023 | USD | 17.04 | 17.18 | 16.87 | 17.02 | 17.02 | -0.09 (-0.53%) | 304,500 |
8 Dec 2023 | USD | 15.96 | 17.37 | 15.96 | 17.11 | 17.11 | +1.14 (+7.14%) | 815,300 |
7 Dec 2023 | USD | 16.95 | 16.95 | 15.81 | 15.97 | 15.97 | -1.02 (-6.00%) | 518,800 |
6 Dec 2023 | USD | 17.18 | 17.47 | 16.96 | 16.99 | 16.99 | -0.08 (-0.47%) | 254,800 |
5 Dec 2023 | USD | 16.94 | 17.39 | 16.74 | 17.07 | 17.07 | -0.12 (-0.70%) | 310,700 |
4 Dec 2023 | USD | 17.04 | 17.38 | 17.035 | 17.19 | 17.19 | +0.05 (+0.29%) | 240,900 |
1 Dec 2023 | USD | 16.69 | 17.2 | 16.62 | 17.14 | 17.14 | +0.43 (+2.57%) | 359,100 |
30 Nov 2023 | USD | 17.1 | 17.24 | 16.66 | 16.71 | 16.71 | -0.34 (-1.99%) | 394,700 |
29 Nov 2023 | USD | 17 | 17.19 | 16.93 | 17.05 | 17.05 | +0.25 (+1.49%) | 360,600 |
28 Nov 2023 | USD | 16.48 | 16.98 | 16.48 | 16.8 | 16.8 | +0.09 (+0.54%) | 415,400 |
27 Nov 2023 | USD | 16.22 | 16.79 | 16.22 | 16.71 | 16.71 | +0.38 (+2.33%) | 306,100 |
24 Nov 2023 | USD | 16.09 | 16.47 | 16.05 | 16.33 | 16.33 | +0.17 (+1.05%) | 184,200 |
22 Nov 2023 | USD | 16.02 | 16.47 | 16.02 | 16.16 | 16.16 | +0.22 (+1.38%) | 292,200 |