Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 14.47 | 14.74 | 14.47 | 14.56 | 14.56 | -0.03 (-0.21%) | 339,100 |
4 Jan 2024 | USD | 14.7 | 14.72 | 14.42 | 14.59 | 14.59 | 0.0 (0.0%) | 301,600 |
3 Jan 2024 | USD | 14.67 | 14.77 | 14.45 | 14.59 | 14.59 | -0.27 (-1.82%) | 291,600 |
2 Jan 2024 | USD | 14.82 | 15 | 14.74 | 14.86 | 14.86 | -0.02 (-0.13%) | 354,700 |
29 Dec 2023 | USD | 15 | 15.04 | 14.75 | 14.88 | 14.88 | -0.13 (-0.87%) | 277,500 |
28 Dec 2023 | USD | 15 | 15.1 | 14.97 | 15.01 | 15.01 | -0.1 (-0.66%) | 178,300 |
27 Dec 2023 | USD | 15.09 | 15.13 | 14.91 | 15.11 | 15.11 | +0.07 (+0.47%) | 199,200 |
26 Dec 2023 | USD | 15.02 | 15.19 | 14.95 | 15.04 | 15.04 | +0.04 (+0.27%) | 160,700 |
22 Dec 2023 | USD | 14.95 | 15.22 | 14.94 | 15 | 15 | +0.07 (+0.47%) | 186,400 |
21 Dec 2023 | USD | 14.81 | 14.97 | 14.77 | 14.93 | 14.93 | +0.25 (+1.70%) | 226,200 |
20 Dec 2023 | USD | 14.95 | 15.23 | 14.65 | 14.68 | 14.68 | -0.27 (-1.81%) | 349,500 |
19 Dec 2023 | USD | 14.62 | 15.01 | 14.44 | 14.95 | 14.95 | +0.44 (+3.03%) | 361,000 |
18 Dec 2023 | USD | 14.74 | 14.89 | 14.47 | 14.51 | 14.51 | -0.1 (-0.68%) | 321,400 |
15 Dec 2023 | USD | 15.11 | 15.14 | 14.59 | 14.61 | 14.61 | -0.35 (-2.34%) | 3,384,200 |
14 Dec 2023 | USD | 14.43 | 15.16 | 14.37 | 14.96 | 14.96 | +0.8 (+5.65%) | 414,700 |
13 Dec 2023 | USD | 13.77 | 14.25 | 13.45 | 14.16 | 14.16 | +0.44 (+3.21%) | 388,300 |
12 Dec 2023 | USD | 13.82 | 13.82 | 13.52 | 13.72 | 13.72 | -0.05 (-0.36%) | 267,200 |
11 Dec 2023 | USD | 13.87 | 13.95 | 13.66 | 13.77 | 13.77 | -0.1 (-0.72%) | 268,800 |
8 Dec 2023 | USD | 13.64 | 13.93 | 13.64 | 13.87 | 13.87 | +0.24 (+1.76%) | 269,200 |
7 Dec 2023 | USD | 13.65 | 13.76 | 13.54 | 13.63 | 13.63 | -0.01 (-0.07%) | 218,700 |
6 Dec 2023 | USD | 13.63 | 14.03 | 13.6 | 13.64 | 13.64 | +0.07 (+0.52%) | 269,800 |
5 Dec 2023 | USD | 13.73 | 13.86 | 13.52 | 13.57 | 13.57 | -0.2 (-1.45%) | 279,000 |
4 Dec 2023 | USD | 13.33 | 13.78 | 13.33 | 13.77 | 13.77 | +0.28 (+2.08%) | 286,100 |
1 Dec 2023 | USD | 13.05 | 13.54 | 13.05 | 13.49 | 13.49 | +0.42 (+3.21%) | 404,200 |
30 Nov 2023 | USD | 13.04 | 13.2 | 12.86 | 13.07 | 13.07 | +0.13 (+1.00%) | 353,200 |
29 Nov 2023 | USD | 13.11 | 13.22 | 12.81 | 12.94 | 12.94 | -0.06 (-0.46%) | 338,900 |
28 Nov 2023 | USD | 13.38 | 13.38 | 13 | 13 | 13 | -0.35 (-2.62%) | 228,800 |
27 Nov 2023 | USD | 13.27 | 13.36 | 13.06 | 13.35 | 13.35 | -0.06 (-0.45%) | 318,600 |
24 Nov 2023 | USD | 13.14 | 13.44 | 13.14 | 13.41 | 13.41 | +0.29 (+2.21%) | 117,212 |
22 Nov 2023 | USD | 12.93 | 13.29 | 12.7 | 13.12 | 13.12 | +0.05 (+0.38%) | 449,700 |