Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 22.94 | 24.24 | 22.56 | 23.57 | 23.57 | +1.18 (+5.27%) | 756,200 |
21 Dec 2023 | USD | 21.68 | 22.52 | 21.68 | 22.39 | 22.39 | +1.11 (+5.22%) | 770,800 |
20 Dec 2023 | USD | 21.58 | 22.53 | 21.15 | 21.28 | 21.28 | -0.3 (-1.39%) | 640,300 |
19 Dec 2023 | USD | 20.49 | 21.71 | 20.49 | 21.58 | 21.58 | +1.48 (+7.36%) | 339,100 |
18 Dec 2023 | USD | 19.62 | 20.5 | 19.54 | 20.1 | 20.1 | +0.4 (+2.03%) | 369,900 |
15 Dec 2023 | USD | 19.58 | 19.91 | 18.43 | 19.7 | 19.7 | +0.36 (+1.86%) | 968,700 |
14 Dec 2023 | USD | 19.1 | 19.66 | 18.9 | 19.34 | 19.34 | +0.64 (+3.42%) | 387,000 |
13 Dec 2023 | USD | 17.15 | 18.92 | 16.96 | 18.7 | 18.7 | +1.49 (+8.66%) | 509,600 |
12 Dec 2023 | USD | 17.13 | 17.7 | 16.61 | 17.21 | 17.21 | -0.21 (-1.21%) | 426,100 |
11 Dec 2023 | USD | 17.41 | 17.6 | 16.92 | 17.42 | 17.42 | -0.06 (-0.34%) | 420,600 |
8 Dec 2023 | USD | 17.34 | 18.105 | 16.99 | 17.48 | 17.48 | -0.02 (-0.11%) | 292,800 |
7 Dec 2023 | USD | 17.3 | 18.23 | 16.89 | 17.5 | 17.5 | +0.48 (+2.82%) | 476,200 |
6 Dec 2023 | USD | 17.14 | 17.87 | 16.675 | 17.02 | 17.02 | +0.11 (+0.65%) | 480,300 |
5 Dec 2023 | USD | 16.4 | 17.27 | 16.225 | 16.91 | 16.91 | +0.3 (+1.81%) | 486,800 |
4 Dec 2023 | USD | 15.94 | 16.86 | 15.88 | 16.61 | 16.61 | +0.44 (+2.72%) | 395,400 |
1 Dec 2023 | USD | 14.31 | 16.36 | 13.8 | 16.17 | 16.17 | +1.65 (+11.36%) | 388,900 |
30 Nov 2023 | USD | 15.39 | 15.98 | 14.47 | 14.52 | 14.52 | -0.5 (-3.33%) | 269,700 |
29 Nov 2023 | USD | 14.36 | 15.22 | 14.36 | 15.02 | 15.02 | +0.76 (+5.33%) | 358,600 |
28 Nov 2023 | USD | 13.72 | 14.49 | 13.5 | 14.26 | 14.26 | +0.43 (+3.11%) | 143,000 |
27 Nov 2023 | USD | 13.71 | 14 | 13.19 | 13.83 | 13.83 | -0.05 (-0.36%) | 269,800 |
24 Nov 2023 | USD | 13.77 | 14.27 | 13.29 | 13.88 | 13.88 | +0.22 (+1.61%) | 69,000 |
22 Nov 2023 | USD | 13.91 | 14.34 | 13.48 | 13.66 | 13.66 | +0.05 (+0.37%) | 183,100 |
21 Nov 2023 | USD | 13.66 | 13.85 | 13.285 | 13.61 | 13.61 | -0.32 (-2.30%) | 196,700 |
20 Nov 2023 | USD | 14.14 | 14.75 | 13.82 | 13.93 | 13.93 | -0.21 (-1.49%) | 208,300 |
17 Nov 2023 | USD | 13.33 | 14.41 | 13.33 | 14.14 | 14.14 | +0.95 (+7.20%) | 432,200 |
16 Nov 2023 | USD | 12.22 | 13.24 | 11.52 | 13.19 | 13.19 | +1.17 (+9.73%) | 549,400 |
15 Nov 2023 | USD | 12.59 | 13.15 | 12.01 | 12.02 | 12.02 | -0.67 (-5.28%) | 501,700 |
14 Nov 2023 | USD | 12.25 | 13.12 | 12.25 | 12.69 | 12.69 | +0.58 (+4.79%) | 622,400 |
13 Nov 2023 | USD | 11.74 | 12.15 | 11.02 | 12.11 | 12.11 | +0.38 (+3.24%) | 426,100 |
10 Nov 2023 | USD | 11.51 | 11.86 | 10.47 | 11.73 | 11.73 | +0.26 (+2.27%) | 585,400 |