Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 14.82 | 14.93 | 14.76 | 14.79 | 14.79 | +0.01 (+0.07%) | 359,900 |
4 Jan 2024 | USD | 14.59 | 14.82 | 14.54 | 14.78 | 14.78 | -0.07 (-0.47%) | 438,100 |
3 Jan 2024 | USD | 14.94 | 15.07 | 14.83 | 14.85 | 14.85 | -0.09 (-0.60%) | 497,300 |
2 Jan 2024 | USD | 15.19 | 15.2 | 14.82 | 14.94 | 14.94 | -0.29 (-1.90%) | 600,100 |
29 Dec 2023 | USD | 15.31 | 15.31 | 15.14 | 15.23 | 15.23 | -0.15 (-0.98%) | 362,500 |
28 Dec 2023 | USD | 15.45 | 15.51 | 15.27 | 15.38 | 15.38 | -0.07 (-0.45%) | 662,600 |
27 Dec 2023 | USD | 15.33 | 15.54 | 15.31 | 15.45 | 15.45 | +0.1 (+0.65%) | 488,200 |
26 Dec 2023 | USD | 15.46 | 15.53 | 15.31 | 15.35 | 15.35 | -0.01 (-0.07%) | 408,900 |
22 Dec 2023 | USD | 15.18 | 15.48 | 15.16 | 15.36 | 15.36 | +0.2 (+1.32%) | 958,200 |
21 Dec 2023 | USD | 15.02 | 15.22 | 14.97 | 15.16 | 15.16 | +0.37 (+2.50%) | 1,734,800 |
20 Dec 2023 | USD | 14.81 | 15.04 | 14.76 | 14.79 | 14.79 | -0.18 (-1.20%) | 1,346,700 |
19 Dec 2023 | USD | 14.92 | 15.08 | 14.79 | 14.97 | 14.97 | +0.28 (+1.91%) | 1,329,700 |
18 Dec 2023 | USD | 14.5 | 14.75 | 14.42 | 14.69 | 14.69 | +0.38 (+2.66%) | 634,800 |
15 Dec 2023 | USD | 14.44 | 14.5 | 14.29 | 14.31 | 14.31 | -0.13 (-0.90%) | 1,938,700 |
14 Dec 2023 | USD | 14.72 | 14.77 | 14.36 | 14.44 | 14.44 | -0.05 (-0.35%) | 771,500 |
13 Dec 2023 | USD | 14.01 | 14.57 | 14.01 | 14.49 | 14.49 | +0.56 (+4.02%) | 2,770,900 |
12 Dec 2023 | USD | 13.88 | 13.97 | 13.71 | 13.93 | 13.93 | +0.03 (+0.22%) | 498,100 |
11 Dec 2023 | USD | 13.73 | 13.92 | 13.62 | 13.9 | 13.9 | +0.23 (+1.68%) | 1,470,200 |
8 Dec 2023 | USD | 13.64 | 13.79 | 13.56 | 13.67 | 13.67 | -0.08 (-0.58%) | 697,500 |
7 Dec 2023 | USD | 13.97 | 14 | 13.65 | 13.75 | 13.75 | -0.24 (-1.72%) | 1,382,700 |
6 Dec 2023 | USD | 13.93 | 14.01 | 13.89 | 13.99 | 13.99 | +0.26 (+1.89%) | 818,300 |
5 Dec 2023 | USD | 13.67 | 13.81 | 13.64 | 13.73 | 13.73 | +0.01 (+0.07%) | 717,400 |
4 Dec 2023 | USD | 13.85 | 13.98 | 13.7 | 13.72 | 13.72 | -0.24 (-1.72%) | 910,400 |
1 Dec 2023 | USD | 13.61 | 13.99 | 13.6 | 13.96 | 13.96 | +0.24 (+1.75%) | 683,900 |
30 Nov 2023 | USD | 13.6 | 13.82 | 13.51 | 13.72 | 13.72 | +0.16 (+1.18%) | 1,537,800 |
29 Nov 2023 | USD | 13.68 | 13.79 | 13.56 | 13.56 | 13.56 | -0.24 (-1.74%) | 781,800 |
28 Nov 2023 | USD | 13.88 | 14 | 13.79 | 13.8 | 13.8 | +0.02 (+0.15%) | 739,500 |
27 Nov 2023 | USD | 13.98 | 14.01 | 13.71 | 13.78 | 13.78 | -0.03 (-0.22%) | 1,001,800 |
24 Nov 2023 | USD | 13.75 | 13.83 | 13.66 | 13.81 | 13.81 | +0.43 (+3.21%) | 865,000 |
22 Nov 2023 | USD | 13.47 | 13.52 | 13.25 | 13.38 | 13.38 | +0.16 (+1.21%) | 1,305,900 |