Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 13.19 | 13.47 | 13.19 | 13.4 | 13.4 | +0.23 (+1.75%) | 418,500 |
4 Jan 2024 | USD | 13.3 | 13.38 | 13.06 | 13.17 | 13.17 | -0.05 (-0.38%) | 346,800 |
3 Jan 2024 | USD | 13.48 | 13.48 | 13.2 | 13.22 | 13.22 | -0.23 (-1.71%) | 328,900 |
2 Jan 2024 | USD | 13.52 | 13.63 | 13.27 | 13.45 | 13.45 | -0.11 (-0.81%) | 393,300 |
29 Dec 2023 | USD | 13.72 | 13.76 | 13.51 | 13.56 | 13.56 | -0.19 (-1.38%) | 358,200 |
28 Dec 2023 | USD | 13.82 | 13.86 | 13.74 | 13.75 | 13.75 | -0.07 (-0.51%) | 235,600 |
27 Dec 2023 | USD | 13.7 | 13.92 | 13.7 | 13.82 | 13.82 | +0.12 (+0.88%) | 293,700 |
26 Dec 2023 | USD | 13.5 | 13.71 | 13.48 | 13.7 | 13.7 | +0.09 (+0.66%) | 393,700 |
22 Dec 2023 | USD | 13.45 | 13.67 | 13.42 | 13.61 | 13.61 | +0.22 (+1.64%) | 458,300 |
21 Dec 2023 | USD | 13.44 | 13.58 | 13.32 | 13.39 | 13.39 | -0.04 (-0.30%) | 320,400 |
20 Dec 2023 | USD | 13.4 | 13.96 | 13.34 | 13.43 | 13.43 | -0.09 (-0.67%) | 605,000 |
19 Dec 2023 | USD | 13.11 | 13.52 | 13.1 | 13.52 | 13.52 | +0.45 (+3.44%) | 506,800 |
18 Dec 2023 | USD | 13.06 | 13.18 | 12.96 | 13.07 | 13.07 | +0.03 (+0.23%) | 430,000 |
15 Dec 2023 | USD | 13.13 | 13.27 | 12.98 | 13.04 | 13.04 | -0.01 (-0.08%) | 642,300 |
14 Dec 2023 | USD | 12.85 | 13.25 | 12.85 | 13.05 | 13.05 | +0.29 (+2.27%) | 728,900 |
13 Dec 2023 | USD | 12.12 | 12.77 | 12.1 | 12.76 | 12.76 | +0.62 (+5.11%) | 763,800 |
12 Dec 2023 | USD | 12.31 | 12.31 | 11.96 | 12.14 | 12.14 | -0.14 (-1.14%) | 712,200 |
11 Dec 2023 | USD | 12.58 | 13.03 | 12.1 | 12.28 | 12.28 | -0.33 (-2.62%) | 1,152,800 |
8 Dec 2023 | USD | 12.89 | 13.89 | 12.48 | 12.61 | 12.61 | -1.26 (-9.08%) | 2,882,300 |
7 Dec 2023 | USD | 14.2 | 14.29 | 13.78 | 13.87 | 13.87 | -0.35 (-2.46%) | 1,194,400 |
6 Dec 2023 | USD | 14.15 | 14.28 | 14.04 | 14.22 | 14.22 | +0.11 (+0.78%) | 523,300 |
5 Dec 2023 | USD | 14.1 | 14.6 | 14.08 | 14.11 | 14.11 | +0.03 (+0.21%) | 857,200 |
4 Dec 2023 | USD | 13.93 | 14.12 | 13.86 | 14.08 | 14.08 | +0.17 (+1.22%) | 335,600 |
1 Dec 2023 | USD | 13.7 | 13.95 | 13.57 | 13.91 | 13.91 | +0.16 (+1.16%) | 398,600 |
30 Nov 2023 | USD | 13.8 | 13.8 | 13.62 | 13.75 | 13.75 | -0.02 (-0.15%) | 362,100 |
29 Nov 2023 | USD | 13.86 | 13.98 | 13.66 | 13.77 | 13.77 | -0.06 (-0.43%) | 323,100 |
28 Nov 2023 | USD | 14.09 | 14.09 | 13.82 | 13.83 | 13.83 | -0.28 (-1.98%) | 274,700 |
27 Nov 2023 | USD | 14.09 | 14.15 | 14.01 | 14.11 | 14.11 | -0.03 (-0.21%) | 329,400 |
24 Nov 2023 | USD | 14.14 | 14.25 | 14 | 14.14 | 14.14 | +0.1 (+0.71%) | 196,800 |
22 Nov 2023 | USD | 14.02 | 14.17 | 13.97 | 14.04 | 14.04 | +0.09 (+0.65%) | 285,700 |