Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 15.31 | 16.08 | 14.95 | 15.86 | 15.86 | +0.82 (+5.45%) | 26,736,700 |
3 Jan 2024 | USD | 13.99 | 15.23 | 13.75 | 15.04 | 15.04 | -0.37 (-2.40%) | 29,189,700 |
2 Jan 2024 | USD | 17.07 | 17.11 | 15.31 | 15.41 | 15.41 | -0.06 (-0.39%) | 35,508,200 |
29 Dec 2023 | USD | 17.87 | 18.185 | 15.03 | 15.47 | 15.47 | -2.13 (-12.10%) | 58,587,700 |
28 Dec 2023 | USD | 18.21 | 18.37 | 17.34 | 17.6 | 17.6 | -1.02 (-5.48%) | 45,018,800 |
27 Dec 2023 | USD | 17.9 | 18.75 | 17.63 | 18.62 | 18.62 | +1.27 (+7.32%) | 43,092,600 |
26 Dec 2023 | USD | 17.43 | 17.54 | 16.86 | 17.35 | 17.35 | -0.43 (-2.42%) | 30,645,300 |
22 Dec 2023 | USD | 16.75 | 18.39 | 16.52 | 17.78 | 17.78 | +1.03 (+6.15%) | 45,369,800 |
21 Dec 2023 | USD | 16.95 | 16.97 | 16.27 | 16.75 | 16.75 | +0.3 (+1.82%) | 30,398,700 |
20 Dec 2023 | USD | 17.54 | 17.96 | 16.4 | 16.45 | 16.45 | -0.23 (-1.38%) | 45,023,500 |
19 Dec 2023 | USD | 17.03 | 17.67 | 16.15 | 16.68 | 16.68 | +0.28 (+1.71%) | 43,752,200 |
18 Dec 2023 | USD | 15.17 | 16.43 | 15.16 | 16.4 | 16.4 | +0.77 (+4.93%) | 33,815,600 |
15 Dec 2023 | USD | 15.45 | 15.779 | 15.06 | 15.63 | 15.63 | -0.12 (-0.76%) | 25,828,400 |
14 Dec 2023 | USD | 15.2 | 15.84 | 14.9 | 15.75 | 15.75 | +0.51 (+3.35%) | 30,588,000 |
13 Dec 2023 | USD | 14 | 15.25 | 13.74 | 15.24 | 15.24 | +1.175 (+8.35%) | 33,196,900 |
12 Dec 2023 | USD | 14.19 | 14.28 | 13.8 | 14.065 | 14.065 | +0.045 (+0.32%) | 16,558,600 |
11 Dec 2023 | USD | 14.84 | 14.86 | 13.53 | 14.02 | 14.02 | -1.81 (-11.43%) | 31,166,900 |
8 Dec 2023 | USD | 15.09 | 15.97 | 15.04 | 15.83 | 15.83 | +0.95 (+6.38%) | 31,319,200 |
7 Dec 2023 | USD | 14.27 | 15.14 | 14.12 | 14.88 | 14.88 | +0.12 (+0.81%) | 22,045,600 |
6 Dec 2023 | USD | 15.4 | 15.47 | 14.69 | 14.76 | 14.76 | -0.38 (-2.51%) | 34,912,400 |
5 Dec 2023 | USD | 15.01 | 16.02 | 14.85 | 15.14 | 15.14 | +0.14 (+0.93%) | 46,782,600 |
4 Dec 2023 | USD | 15.15 | 15.69 | 14.365 | 15 | 15 | +1.23 (+8.93%) | 45,641,100 |
1 Dec 2023 | USD | 12.75 | 13.82 | 12.71 | 13.77 | 13.77 | +1.22 (+9.72%) | 31,918,000 |
30 Nov 2023 | USD | 13.03 | 13.14 | 12.51 | 12.55 | 12.55 | -0.45 (-3.46%) | 16,717,000 |
29 Nov 2023 | USD | 12.88 | 13.29 | 12.65 | 13 | 13 | +0.14 (+1.09%) | 25,277,500 |
28 Nov 2023 | USD | 12.14 | 12.91 | 11.8 | 12.86 | 12.86 | +1.04 (+8.80%) | 33,551,000 |
27 Nov 2023 | USD | 11.5 | 12.15 | 11.37 | 11.82 | 11.82 | -0.2 (-1.66%) | 18,481,200 |
24 Nov 2023 | USD | 11.65 | 12.26 | 11.418 | 12.02 | 12.02 | +0.42 (+3.62%) | 18,308,800 |
22 Nov 2023 | USD | 11.278 | 11.645 | 10.67 | 11.6 | 11.6 | +0.43 (+3.85%) | 20,774,500 |
21 Nov 2023 | USD | 11.01 | 11.38 | 10.717 | 11.17 | 11.17 | -0.15 (-1.33%) | 19,169,700 |