Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 16.05 | 16.32 | 15.7 | 15.97 | 15.97 | -0.38 (-2.32%) | 3,259,600 |
2 Jan 2024 | USD | 16.36 | 16.85 | 16.22 | 16.35 | 16.35 | -0.04 (-0.24%) | 3,256,100 |
29 Dec 2023 | USD | 16.42 | 16.6 | 16.3 | 16.39 | 16.39 | -0.01 (-0.06%) | 2,707,600 |
28 Dec 2023 | USD | 16.35 | 16.5 | 16.23 | 16.4 | 16.4 | -0.06 (-0.36%) | 1,475,100 |
27 Dec 2023 | USD | 16.77 | 16.83 | 16.13 | 16.46 | 16.46 | -0.17 (-1.02%) | 2,936,300 |
26 Dec 2023 | USD | 16.9 | 17.02 | 16.6 | 16.63 | 16.63 | -0.21 (-1.25%) | 3,116,100 |
22 Dec 2023 | USD | 16.5 | 16.95 | 16.45 | 16.84 | 16.84 | +0.39 (+2.37%) | 3,748,500 |
21 Dec 2023 | USD | 16.32 | 16.55 | 16.2 | 16.45 | 16.45 | +0.41 (+2.56%) | 2,852,100 |
20 Dec 2023 | USD | 16.03 | 16.5 | 15.74 | 16.04 | 16.04 | +0.07 (+0.44%) | 3,628,900 |
19 Dec 2023 | USD | 16.16 | 16.43 | 15.97 | 15.97 | 15.97 | -0.06 (-0.37%) | 3,643,200 |
18 Dec 2023 | USD | 15.47 | 16.12 | 15.45 | 16.03 | 16.03 | +0.67 (+4.36%) | 5,625,600 |
15 Dec 2023 | USD | 15.23 | 15.45 | 14.95 | 15.36 | 15.36 | +0.3 (+1.99%) | 6,263,300 |
14 Dec 2023 | USD | 14.8 | 15.4 | 14.64 | 15.06 | 15.06 | +0.51 (+3.51%) | 5,359,300 |
13 Dec 2023 | USD | 14.34 | 14.74 | 14.06 | 14.55 | 14.55 | +0.29 (+2.03%) | 6,113,100 |
12 Dec 2023 | USD | 14.68 | 14.68 | 14.24 | 14.26 | 14.26 | -0.31 (-2.13%) | 2,776,300 |
11 Dec 2023 | USD | 14.62 | 14.89 | 14.34 | 14.57 | 14.57 | +0.02 (+0.14%) | 3,065,400 |
8 Dec 2023 | USD | 14.36 | 14.87 | 14.32 | 14.55 | 14.55 | +0.02 (+0.14%) | 4,986,700 |
7 Dec 2023 | USD | 14.21 | 14.62 | 14.02 | 14.53 | 14.53 | +0.34 (+2.40%) | 3,810,900 |
6 Dec 2023 | USD | 13.96 | 14.5 | 13.6 | 14.19 | 14.19 | +0.52 (+3.80%) | 6,147,900 |
5 Dec 2023 | USD | 15.55 | 15.55 | 12.8 | 13.67 | 13.67 | -1.91 (-12.26%) | 17,828,800 |
4 Dec 2023 | USD | 15.48 | 16.25 | 15.26 | 15.58 | 15.58 | +0.62 (+4.14%) | 7,887,700 |
1 Dec 2023 | USD | 14.82 | 15.24 | 14.44 | 14.96 | 14.96 | +0.14 (+0.94%) | 3,881,400 |
30 Nov 2023 | USD | 15.15 | 15.26 | 14.42 | 14.82 | 14.82 | -0.21 (-1.40%) | 4,684,400 |
29 Nov 2023 | USD | 14.29 | 15.38 | 14.12 | 15.03 | 15.03 | +0.74 (+5.18%) | 10,403,100 |
28 Nov 2023 | USD | 13.48 | 14.63 | 13.36 | 14.29 | 14.29 | +0.83 (+6.17%) | 7,033,600 |
27 Nov 2023 | USD | 13 | 13.98 | 12.81 | 13.46 | 13.46 | +0.45 (+3.46%) | 4,783,100 |
24 Nov 2023 | USD | 12.9 | 13.3 | 12.85 | 13.01 | 13.01 | +0.01 (+0.08%) | 1,704,300 |
22 Nov 2023 | USD | 13.01 | 13.19 | 12.74 | 13 | 13 | +0.23 (+1.80%) | 4,082,000 |
21 Nov 2023 | USD | 13.21 | 13.29 | 12.19 | 12.77 | 12.77 | -0.49 (-3.70%) | 5,467,500 |
20 Nov 2023 | USD | 12.5 | 13.28 | 12.06 | 13.26 | 13.26 | +0.83 (+6.68%) | 6,870,000 |