Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 16.69 | 16.9 | 16.51 | 16.81 | 16.81 | +0.25 (+1.51%) | 1,278,600 |
9 Jan 2024 | USD | 16.45 | 16.64 | 16.39 | 16.56 | 16.56 | -0.12 (-0.72%) | 1,648,300 |
8 Jan 2024 | USD | 16.19 | 16.91 | 16.18 | 16.68 | 16.68 | +0.58 (+3.60%) | 2,362,700 |
5 Jan 2024 | USD | 15.66 | 16.11 | 15.57 | 16.1 | 16.1 | +0.32 (+2.03%) | 1,185,200 |
4 Jan 2024 | USD | 15.78 | 15.95 | 15.7 | 15.78 | 15.78 | +0.01 (+0.06%) | 1,233,200 |
3 Jan 2024 | USD | 16.28 | 16.35 | 15.69 | 15.77 | 15.77 | -0.91 (-5.46%) | 2,536,700 |
2 Jan 2024 | USD | 16.9 | 17.02 | 16.54 | 16.68 | 16.68 | -0.46 (-2.68%) | 1,749,600 |
29 Dec 2023 | USD | 17.35 | 17.44 | 17.12 | 17.14 | 17.14 | -0.24 (-1.38%) | 1,410,100 |
28 Dec 2023 | USD | 17.41 | 17.56 | 17.32 | 17.38 | 17.38 | -0.07 (-0.40%) | 1,250,600 |
27 Dec 2023 | USD | 17.34 | 17.65 | 17.34 | 17.45 | 17.45 | +0.02 (+0.11%) | 1,104,400 |
26 Dec 2023 | USD | 17.23 | 17.57 | 17.16 | 17.43 | 17.43 | +0.23 (+1.34%) | 1,399,900 |
22 Dec 2023 | USD | 17.31 | 17.41 | 17.07 | 17.2 | 17.2 | -0.21 (-1.21%) | 1,168,700 |
21 Dec 2023 | USD | 17.15 | 17.43 | 17.04 | 17.41 | 17.41 | +0.45 (+2.65%) | 1,455,100 |
20 Dec 2023 | USD | 17.18 | 17.49 | 16.94 | 16.96 | 16.96 | -0.21 (-1.22%) | 1,840,000 |
19 Dec 2023 | USD | 17.08 | 17.18 | 17 | 17.17 | 17.17 | +0.2 (+1.18%) | 1,872,000 |
18 Dec 2023 | USD | 17.03 | 17.13 | 16.83 | 16.97 | 16.97 | -0.04 (-0.24%) | 2,591,600 |
15 Dec 2023 | USD | 17.07 | 17.41 | 16.99 | 17.01 | 17.01 | -0.36 (-2.07%) | 5,159,200 |
14 Dec 2023 | USD | 17.36 | 17.49 | 16.85 | 17.37 | 17.37 | +0.36 (+2.12%) | 2,876,500 |
13 Dec 2023 | USD | 16.66 | 17.06 | 16.43 | 17.01 | 17.01 | +0.42 (+2.53%) | 2,620,000 |
12 Dec 2023 | USD | 16.63 | 16.76 | 16.31 | 16.59 | 16.59 | +0.61 (+3.82%) | 3,153,500 |
11 Dec 2023 | USD | 16.06 | 16.18 | 15.86 | 15.98 | 15.98 | -0.19 (-1.18%) | 2,233,200 |
8 Dec 2023 | USD | 15.91 | 16.27 | 15.88 | 16.17 | 16.17 | +0.18 (+1.13%) | 1,848,100 |
7 Dec 2023 | USD | 15.85 | 16.07 | 15.69 | 15.99 | 15.99 | +0.14 (+0.88%) | 2,263,400 |
6 Dec 2023 | USD | 15.9 | 16.25 | 15.8 | 15.85 | 15.85 | +0.09 (+0.57%) | 2,772,100 |
5 Dec 2023 | USD | 15.58 | 15.89 | 15.51 | 15.76 | 15.76 | +0.07 (+0.45%) | 3,562,700 |
4 Dec 2023 | USD | 15.66 | 15.93 | 15.5 | 15.69 | 15.69 | +0.02 (+0.13%) | 2,787,300 |
1 Dec 2023 | USD | 15.04 | 15.72 | 14.95 | 15.67 | 15.67 | +0.57 (+3.77%) | 3,213,600 |
30 Nov 2023 | USD | 15.26 | 15.34 | 15.04 | 15.1 | 15.1 | -0.04 (-0.26%) | 2,036,200 |
29 Nov 2023 | USD | 15 | 15.34 | 14.98 | 15.14 | 15.14 | +0.19 (+1.27%) | 2,854,400 |
28 Nov 2023 | USD | 14.64 | 14.98 | 14.46 | 14.95 | 14.95 | +0.27 (+1.84%) | 2,041,100 |