Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 17.18 | 17.45 | 16.82 | 17.37 | 17.37 | +0.32 (+1.88%) | 19,372,600 |
9 Jan 2024 | USD | 17.38 | 17.75 | 16.97 | 17.05 | 17.05 | -0.26 (-1.50%) | 35,649,000 |
8 Jan 2024 | USD | 16.67 | 17.33 | 16.46 | 17.31 | 17.31 | +0.76 (+4.59%) | 20,267,500 |
5 Jan 2024 | USD | 16.12 | 16.678 | 16.102 | 16.55 | 16.55 | +0.35 (+2.16%) | 21,565,500 |
4 Jan 2024 | USD | 15.75 | 16.28 | 15.685 | 16.2 | 16.2 | +0.42 (+2.66%) | 15,922,900 |
3 Jan 2024 | USD | 15.52 | 16.04 | 15.27 | 15.78 | 15.78 | -0.36 (-2.23%) | 28,496,100 |
2 Jan 2024 | USD | 16.52 | 16.555 | 15.93 | 16.14 | 16.14 | -0.79 (-4.67%) | 29,687,000 |
29 Dec 2023 | USD | 17.03 | 17.21 | 16.83 | 16.93 | 16.93 | -0.12 (-0.70%) | 16,683,000 |
28 Dec 2023 | USD | 16.92 | 17.2 | 16.82 | 17.05 | 17.05 | +0.1 (+0.59%) | 13,845,200 |
27 Dec 2023 | USD | 16.73 | 16.99 | 16.68 | 16.95 | 16.95 | +0.17 (+1.01%) | 15,975,400 |
26 Dec 2023 | USD | 17.06 | 17.1 | 16.68 | 16.78 | 16.78 | -0.27 (-1.58%) | 13,944,300 |
22 Dec 2023 | USD | 17.2 | 17.32 | 16.89 | 17.05 | 17.05 | -0.18 (-1.04%) | 21,568,700 |
21 Dec 2023 | USD | 16.94 | 17.29 | 16.7 | 17.23 | 17.23 | +0.63 (+3.80%) | 34,281,600 |
20 Dec 2023 | USD | 16.98 | 17.3 | 16.59 | 16.6 | 16.6 | -0.58 (-3.38%) | 28,279,700 |
19 Dec 2023 | USD | 16.54 | 17.255 | 16.17 | 17.18 | 17.18 | +0.16 (+0.94%) | 52,580,600 |
18 Dec 2023 | USD | 17.44 | 17.9 | 16.8 | 17.02 | 17.02 | +0.1 (+0.59%) | 49,763,600 |
15 Dec 2023 | USD | 17.04 | 17.22 | 16.53 | 16.92 | 16.92 | -0.02 (-0.12%) | 35,550,400 |
14 Dec 2023 | USD | 16.67 | 17.23 | 16.57 | 16.94 | 16.94 | +0.49 (+2.98%) | 39,763,700 |
13 Dec 2023 | USD | 16 | 16.54 | 15.84 | 16.45 | 16.45 | +0.6 (+3.79%) | 26,639,300 |
12 Dec 2023 | USD | 15.63 | 16.06 | 15.445 | 15.85 | 15.85 | +0.1 (+0.63%) | 27,396,300 |
11 Dec 2023 | USD | 15.82 | 15.95 | 15.52 | 15.75 | 15.75 | +0.66 (+4.37%) | 32,187,100 |
8 Dec 2023 | USD | 14.7 | 15.305 | 14.68 | 15.09 | 15.09 | +0.33 (+2.24%) | 20,709,300 |
7 Dec 2023 | USD | 14.74 | 14.85 | 14.54 | 14.76 | 14.76 | -0.01 (-0.07%) | 15,148,800 |
6 Dec 2023 | USD | 14.83 | 15.36 | 14.77 | 14.77 | 14.77 | +0.17 (+1.16%) | 27,154,500 |
5 Dec 2023 | USD | 14.16 | 14.66 | 14.11 | 14.6 | 14.6 | +0.3 (+2.10%) | 18,141,100 |
4 Dec 2023 | USD | 14.06 | 14.38 | 13.965 | 14.3 | 14.3 | +0.16 (+1.13%) | 21,274,400 |
1 Dec 2023 | USD | 13.75 | 14.24 | 13.615 | 14.14 | 14.14 | +0.31 (+2.24%) | 23,409,200 |
30 Nov 2023 | USD | 13.49 | 14.23 | 13.485 | 13.83 | 13.83 | +0.85 (+6.55%) | 51,167,400 |
29 Nov 2023 | USD | 12.94 | 13.085 | 12.82 | 12.98 | 12.98 | +0.14 (+1.09%) | 15,300,000 |
28 Nov 2023 | USD | 12.605 | 12.87 | 12.58 | 12.84 | 12.84 | +0.16 (+1.26%) | 14,907,000 |