Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 14.71 | 14.87 | 14.65 | 14.79 | 14.79 | +0.01 (+0.07%) | 371,600 |
9 Jan 2024 | USD | 14.82 | 14.9 | 14.7 | 14.78 | 14.78 | -0.33 (-2.18%) | 366,800 |
8 Jan 2024 | USD | 14.77 | 15.14 | 14.77 | 15.11 | 15.11 | +0.39 (+2.65%) | 428,300 |
5 Jan 2024 | USD | 14.92 | 14.96 | 14.51 | 14.72 | 14.72 | -0.18 (-1.21%) | 418,000 |
4 Jan 2024 | USD | 15.11 | 15.11 | 14.82 | 14.9 | 14.9 | -0.11 (-0.73%) | 447,500 |
3 Jan 2024 | USD | 15.4 | 15.4 | 14.93 | 15.01 | 15.01 | -0.55 (-3.53%) | 422,900 |
2 Jan 2024 | USD | 15.6 | 15.7 | 15.45 | 15.56 | 15.56 | -0.25 (-1.58%) | 296,400 |
29 Dec 2023 | USD | 16.1 | 16.1 | 15.75 | 15.81 | 15.81 | -0.22 (-1.37%) | 433,100 |
28 Dec 2023 | USD | 16.01 | 16.05 | 15.9 | 16.03 | 16.03 | -0.04 (-0.25%) | 345,300 |
27 Dec 2023 | USD | 16.08 | 16.1 | 15.87 | 16.07 | 16.07 | +0.07 (+0.44%) | 382,800 |
26 Dec 2023 | USD | 15.87 | 16.08 | 15.6 | 16 | 16 | +0.21 (+1.33%) | 431,100 |
22 Dec 2023 | USD | 15.7 | 15.96 | 15.57 | 15.79 | 15.79 | +0.09 (+0.57%) | 476,800 |
21 Dec 2023 | USD | 15.67 | 15.77 | 15.46 | 15.7 | 15.7 | +0.15 (+0.96%) | 626,700 |
20 Dec 2023 | USD | 15.8 | 16.07 | 15.53 | 15.55 | 15.55 | -0.24 (-1.52%) | 586,700 |
19 Dec 2023 | USD | 15.58 | 15.83 | 15.58 | 15.79 | 15.79 | +0.28 (+1.81%) | 621,300 |
18 Dec 2023 | USD | 15.7 | 15.74 | 15.26 | 15.51 | 15.51 | -0.09 (-0.58%) | 459,400 |
15 Dec 2023 | USD | 15.78 | 15.79 | 15.44 | 15.6 | 15.6 | -0.1 (-0.64%) | 2,315,900 |
14 Dec 2023 | USD | 15.41 | 15.73 | 15.37 | 15.7 | 15.7 | +0.57 (+3.77%) | 801,900 |
13 Dec 2023 | USD | 14.94 | 15.21 | 14.67 | 15.13 | 15.13 | +0.19 (+1.27%) | 617,500 |
12 Dec 2023 | USD | 14.91 | 14.99 | 14.78 | 14.94 | 14.94 | -0.03 (-0.20%) | 410,200 |
11 Dec 2023 | USD | 14.89 | 15.07 | 14.86 | 14.97 | 14.97 | +0.1 (+0.67%) | 509,900 |
8 Dec 2023 | USD | 14.46 | 14.89 | 14.29 | 14.87 | 14.87 | +0.39 (+2.69%) | 582,900 |
7 Dec 2023 | USD | 14.43 | 14.48 | 14.25 | 14.48 | 14.48 | +0.13 (+0.91%) | 784,900 |
6 Dec 2023 | USD | 14.65 | 14.74 | 14.34 | 14.35 | 14.35 | -0.13 (-0.90%) | 390,700 |
5 Dec 2023 | USD | 14.7 | 14.7 | 14.47 | 14.48 | 14.48 | -0.33 (-2.23%) | 360,000 |
4 Dec 2023 | USD | 14.85 | 15.03 | 14.72 | 14.81 | 14.81 | -0.17 (-1.13%) | 517,400 |
1 Dec 2023 | USD | 14.93 | 15.13 | 14.8 | 14.98 | 14.98 | -0.03 (-0.20%) | 1,049,700 |
30 Nov 2023 | USD | 14.69 | 15.03 | 14.58 | 15.01 | 15.01 | +0.33 (+2.25%) | 822,600 |
29 Nov 2023 | USD | 14.61 | 14.84 | 14.56 | 14.68 | 14.68 | +0.11 (+0.75%) | 565,800 |
28 Nov 2023 | USD | 14.59 | 14.8 | 14.48 | 14.57 | 14.57 | -0.05 (-0.34%) | 307,600 |