| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 18.81 | 19.2 | 18.68 | 18.97 | 18.97 | +0.17 (+0.90%) | 6,867,900 |
| 3 Jan 2024 | USD | 19.2 | 19.27 | 18.76 | 18.8 | 18.8 | -0.7 (-3.59%) | 8,616,300 |
| 2 Jan 2024 | USD | 19.15 | 19.7 | 19.06 | 19.5 | 19.5 | +0.12 (+0.62%) | 7,612,800 |
| 29 Dec 2023 | USD | 19.52 | 19.58 | 19.33 | 19.38 | 19.38 | -0.17 (-0.87%) | 4,118,300 |
| 28 Dec 2023 | USD | 19.57 | 19.61 | 19.5 | 19.55 | 19.55 | +0.01 (+0.05%) | 3,783,100 |
| 27 Dec 2023 | USD | 19.59 | 19.65 | 19.41 | 19.54 | 19.54 | -0.03 (-0.15%) | 4,563,300 |
| 26 Dec 2023 | USD | 19.3 | 19.62 | 19.22 | 19.57 | 19.57 | +0.3 (+1.56%) | 4,500,100 |
| 22 Dec 2023 | USD | 19.24 | 19.41 | 19.08 | 19.27 | 19.27 | +0.13 (+0.68%) | 4,685,500 |
| 21 Dec 2023 | USD | 19.18 | 19.27 | 18.93 | 19.14 | 19.14 | +0.17 (+0.90%) | 6,791,000 |
| 20 Dec 2023 | USD | 19.26 | 19.58 | 18.96 | 18.97 | 18.97 | -0.39 (-2.01%) | 8,305,500 |
| 19 Dec 2023 | USD | 19.11 | 19.43 | 19.01 | 19.36 | 19.36 | +0.23 (+1.20%) | 8,389,700 |
| 18 Dec 2023 | USD | 19.69 | 19.69 | 19.08 | 19.13 | 19.13 | -0.4 (-2.05%) | 10,048,700 |
| 15 Dec 2023 | USD | 19.48 | 19.74 | 19.2 | 19.53 | 19.53 | -0.07 (-0.36%) | 21,974,900 |
| 14 Dec 2023 | USD | 18.76 | 19.78 | 18.6 | 19.6 | 19.6 | +1.5 (+8.29%) | 21,939,300 |
| 13 Dec 2023 | USD | 17.25 | 18.15 | 17.18 | 18.1 | 18.1 | +0.84 (+4.87%) | 11,750,800 |
| 12 Dec 2023 | USD | 17.49 | 17.5 | 17.23 | 17.26 | 17.26 | -0.21 (-1.20%) | 6,671,000 |
| 11 Dec 2023 | USD | 17.38 | 17.59 | 17.34 | 17.47 | 17.47 | +0.03 (+0.17%) | 6,780,500 |
| 8 Dec 2023 | USD | 17.33 | 17.7 | 17.22 | 17.44 | 17.44 | +0.19 (+1.10%) | 7,372,600 |
| 7 Dec 2023 | USD | 16.97 | 17.28 | 16.86 | 17.25 | 17.25 | +0.15 (+0.88%) | 8,886,500 |
| 6 Dec 2023 | USD | 17.21 | 17.6 | 17.08 | 17.1 | 17.1 | +0.1 (+0.59%) | 9,195,600 |
| 5 Dec 2023 | USD | 17.5 | 17.5 | 16.98 | 17 | 17 | -0.64 (-3.63%) | 14,188,100 |
| 4 Dec 2023 | USD | 17.34 | 17.71 | 17.31 | 17.64 | 17.64 | +0.07 (+0.40%) | 8,158,000 |
| 1 Dec 2023 | USD | 16.62 | 17.65 | 16.6 | 17.57 | 17.57 | +0.89 (+5.34%) | 11,016,600 |
| 30 Nov 2023 | USD | 16.59 | 16.81 | 16.51 | 16.68 | 16.68 | +0.21 (+1.28%) | 10,424,000 |
| 29 Nov 2023 | USD | 16.18 | 16.61 | 16.16 | 16.47 | 16.47 | +0.47 (+2.94%) | 7,337,000 |
| 28 Nov 2023 | USD | 15.98 | 16.08 | 15.82 | 16 | 16 | +0.03 (+0.19%) | 9,558,000 |
| 27 Nov 2023 | USD | 15.92 | 16.07 | 15.79 | 15.97 | 15.97 | -0.08 (-0.50%) | 6,079,200 |
| 24 Nov 2023 | USD | 16.09 | 16.14 | 15.96 | 16.05 | 16.05 | +0.01 (+0.06%) | 2,510,400 |
| 22 Nov 2023 | USD | 16.12 | 16.17 | 15.87 | 16.04 | 16.04 | +0.08 (+0.50%) | 3,770,000 |
| 21 Nov 2023 | USD | 16.2 | 16.25 | 15.94 | 15.96 | 15.96 | -0.34 (-2.09%) | 6,156,400 |
