Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 18.56 | 18.92 | 17.58 | 17.89 | 17.89 | -0.75 (-4.02%) | 432,300 |
9 Jan 2024 | USD | 18.6 | 19 | 18.39 | 18.64 | 18.64 | -0.14 (-0.75%) | 590,900 |
8 Jan 2024 | USD | 17.73 | 18.82 | 17.315 | 18.78 | 18.78 | +1.05 (+5.92%) | 955,600 |
5 Jan 2024 | USD | 18.61 | 18.9 | 17.7 | 17.73 | 17.73 | -1.27 (-6.68%) | 724,400 |
4 Jan 2024 | USD | 19.73 | 20.095 | 18.98 | 19 | 19 | -0.73 (-3.70%) | 921,000 |
3 Jan 2024 | USD | 19.49 | 19.97 | 19.119 | 19.73 | 19.73 | +0.05 (+0.25%) | 684,300 |
2 Jan 2024 | USD | 19.03 | 20.27 | 18.83 | 19.68 | 19.68 | +0.58 (+3.04%) | 623,600 |
29 Dec 2023 | USD | 19.62 | 19.62 | 19.02 | 19.1 | 19.1 | -0.53 (-2.70%) | 503,800 |
28 Dec 2023 | USD | 18.9 | 19.67 | 18.9 | 19.63 | 19.63 | +0.77 (+4.08%) | 835,700 |
27 Dec 2023 | USD | 18.42 | 18.87 | 18.18 | 18.86 | 18.86 | +0.44 (+2.39%) | 646,000 |
26 Dec 2023 | USD | 18.4 | 18.74 | 18.22 | 18.42 | 18.42 | +0.27 (+1.49%) | 454,700 |
22 Dec 2023 | USD | 17.81 | 18.34 | 17.38 | 18.15 | 18.15 | +0.62 (+3.54%) | 655,200 |
21 Dec 2023 | USD | 17.34 | 17.76 | 17.2 | 17.53 | 17.53 | +0.44 (+2.57%) | 395,900 |
20 Dec 2023 | USD | 18.21 | 18.3 | 17 | 17.09 | 17.09 | -1.25 (-6.82%) | 735,300 |
19 Dec 2023 | USD | 17.9 | 18.4 | 17.78 | 18.34 | 18.34 | +0.62 (+3.50%) | 795,100 |
18 Dec 2023 | USD | 18.02 | 18.02 | 17.44 | 17.72 | 17.72 | -0.4 (-2.21%) | 950,900 |
15 Dec 2023 | USD | 17.71 | 18.41 | 17.495 | 18.12 | 18.12 | +0.49 (+2.78%) | 2,953,400 |
14 Dec 2023 | USD | 17.73 | 17.81 | 17.12 | 17.63 | 17.63 | +0.39 (+2.26%) | 1,866,800 |
13 Dec 2023 | USD | 16.07 | 17.34 | 16.07 | 17.24 | 17.24 | +1.08 (+6.68%) | 871,000 |
12 Dec 2023 | USD | 16.03 | 16.33 | 15.71 | 16.16 | 16.16 | +0.16 (+1%) | 623,400 |
11 Dec 2023 | USD | 15.62 | 16.04 | 15.185 | 16 | 16 | +0.23 (+1.46%) | 539,200 |
8 Dec 2023 | USD | 15.66 | 16.02 | 15.4 | 15.77 | 15.77 | +0.13 (+0.83%) | 497,000 |
7 Dec 2023 | USD | 15.89 | 16.06 | 15.51 | 15.64 | 15.64 | -0.17 (-1.08%) | 604,600 |
6 Dec 2023 | USD | 15.81 | 16.31 | 15.615 | 15.81 | 15.81 | +0.14 (+0.89%) | 568,100 |
5 Dec 2023 | USD | 15.91 | 16.11 | 15.59 | 15.67 | 15.67 | -0.43 (-2.67%) | 571,700 |
4 Dec 2023 | USD | 16.04 | 16.57 | 15.94 | 16.1 | 16.1 | +0.03 (+0.19%) | 991,000 |
1 Dec 2023 | USD | 14.95 | 16.1 | 14.38 | 16.07 | 16.07 | +1.01 (+6.71%) | 798,200 |
30 Nov 2023 | USD | 15.03 | 15.36 | 14.9 | 15.06 | 15.06 | +0.44 (+3.01%) | 864,800 |
29 Nov 2023 | USD | 14.24 | 14.985 | 14.24 | 14.62 | 14.62 | +0.47 (+3.32%) | 543,400 |
28 Nov 2023 | USD | 14.08 | 14.18 | 13.67 | 14.15 | 14.15 | +0.09 (+0.64%) | 338,700 |