Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 19.11 | 19.11 | 18.52 | 18.53 | 18.53 | -0.7 (-3.64%) | 2,097,700 |
2 Jan 2024 | USD | 18.98 | 19.28 | 18.89 | 19.23 | 19.23 | +0.11 (+0.58%) | 1,407,400 |
29 Dec 2023 | USD | 19.28 | 19.29 | 19.1 | 19.12 | 19.12 | -0.16 (-0.83%) | 870,800 |
28 Dec 2023 | USD | 19.22 | 19.35 | 19.01 | 19.28 | 19.28 | -0.01 (-0.05%) | 978,400 |
27 Dec 2023 | USD | 19.13 | 19.36 | 19.12 | 19.29 | 19.29 | +0.18 (+0.94%) | 953,300 |
26 Dec 2023 | USD | 18.87 | 19.13 | 18.77 | 19.11 | 19.11 | +0.25 (+1.33%) | 824,400 |
22 Dec 2023 | USD | 19 | 19.04 | 18.77 | 18.86 | 18.86 | -0.01 (-0.05%) | 874,000 |
21 Dec 2023 | USD | 18.75 | 18.89 | 18.66 | 18.87 | 18.87 | +0.27 (+1.45%) | 2,091,200 |
20 Dec 2023 | USD | 18.64 | 18.91 | 18.56 | 18.6 | 18.6 | -0.07 (-0.37%) | 2,984,600 |
19 Dec 2023 | USD | 18.3 | 18.8 | 18.24 | 18.67 | 18.67 | +0.48 (+2.64%) | 1,977,800 |
18 Dec 2023 | USD | 18.32 | 18.41 | 18.11 | 18.19 | 18.19 | -0.06 (-0.33%) | 2,230,600 |
15 Dec 2023 | USD | 18.38 | 18.42 | 18.15 | 18.25 | 18.25 | -0.13 (-0.71%) | 2,743,800 |
14 Dec 2023 | USD | 18.14 | 18.5 | 17.95 | 18.38 | 18.38 | +0.52 (+2.91%) | 3,380,900 |
13 Dec 2023 | USD | 17.36 | 17.95 | 17.14 | 17.86 | 17.86 | +1 (+5.93%) | 9,780,000 |
12 Dec 2023 | USD | 17.02 | 17.27 | 16.84 | 16.86 | 16.86 | -0.16 (-0.94%) | 3,441,400 |
11 Dec 2023 | USD | 16.84 | 17.17 | 16.79 | 17.02 | 17.02 | +0.16 (+0.95%) | 2,719,200 |
8 Dec 2023 | USD | 16.53 | 17.15 | 16.39 | 16.86 | 16.86 | +0.6 (+3.69%) | 3,611,100 |
7 Dec 2023 | USD | 15.98 | 16.34 | 15.95 | 16.26 | 16.26 | +0.37 (+2.33%) | 3,145,400 |
6 Dec 2023 | USD | 16.05 | 16.43 | 15.85 | 15.89 | 15.89 | -0.05 (-0.31%) | 2,058,300 |
5 Dec 2023 | USD | 15.83 | 15.99 | 15.64 | 15.94 | 15.94 | +0.1 (+0.63%) | 3,763,300 |
4 Dec 2023 | USD | 15.66 | 16.02 | 15.66 | 15.84 | 15.84 | +0.11 (+0.70%) | 3,390,000 |
1 Dec 2023 | USD | 14.88 | 15.92 | 14.83 | 15.73 | 15.73 | +0.7 (+4.66%) | 2,643,700 |
30 Nov 2023 | USD | 14.7 | 15.06 | 14.64 | 15.03 | 15.03 | +0.6 (+4.16%) | 2,526,800 |
29 Nov 2023 | USD | 14.56 | 14.75 | 14.41 | 14.43 | 14.43 | 0.0 (0.0%) | 1,329,100 |
28 Nov 2023 | USD | 14.09 | 14.45 | 14.03 | 14.43 | 14.43 | +0.31 (+2.20%) | 1,229,200 |
27 Nov 2023 | USD | 14.21 | 14.26 | 14.1 | 14.12 | 14.12 | -0.26 (-1.81%) | 1,253,400 |
24 Nov 2023 | USD | 14.35 | 14.44 | 14.27 | 14.38 | 14.38 | +0.02 (+0.14%) | 485,400 |
22 Nov 2023 | USD | 13.98 | 14.4 | 13.93 | 14.36 | 14.36 | +0.41 (+2.94%) | 1,453,300 |
21 Nov 2023 | USD | 14.32 | 14.39 | 13.93 | 13.95 | 13.95 | -0.47 (-3.26%) | 1,577,600 |
20 Nov 2023 | USD | 14.46 | 14.52 | 14.2 | 14.42 | 14.42 | -0.04 (-0.28%) | 1,241,100 |