Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 15 | 15.38 | 14.87 | 14.96 | 14.96 | -0.29 (-1.90%) | 21,500 |
16 Jan 2024 | USD | 15.53 | 15.87 | 15.1 | 15.25 | 15.25 | -0.3 (-1.93%) | 29,100 |
12 Jan 2024 | USD | 14.8 | 15.55 | 14.8 | 15.55 | 15.55 | +0.89 (+6.07%) | 30,100 |
11 Jan 2024 | USD | 14.78 | 15.4 | 14.64 | 14.66 | 14.66 | -0.22 (-1.48%) | 29,600 |
10 Jan 2024 | USD | 15.56 | 15.73 | 14.57 | 14.88 | 14.88 | -0.96 (-6.06%) | 31,500 |
9 Jan 2024 | USD | 15.9 | 16.21 | 15.84 | 15.84 | 15.84 | -0.09 (-0.56%) | 26,700 |
8 Jan 2024 | USD | 15.85 | 16.3 | 15.68 | 15.93 | 15.93 | +0.08 (+0.50%) | 18,900 |
5 Jan 2024 | USD | 16 | 16.36 | 15.8 | 15.85 | 15.85 | -0.2 (-1.25%) | 48,300 |
4 Jan 2024 | USD | 15.75 | 16.2 | 15.6 | 16.05 | 16.05 | +0.3 (+1.90%) | 32,700 |
3 Jan 2024 | USD | 15.9 | 16.08 | 15.66 | 15.75 | 15.75 | -0.18 (-1.13%) | 18,800 |
2 Jan 2024 | USD | 16.3 | 16.3 | 15.56 | 15.93 | 15.93 | -0.23 (-1.42%) | 33,500 |
29 Dec 2023 | USD | 16 | 16.27 | 15.37 | 16.16 | 16.16 | +0.16 (+1%) | 8,400 |
28 Dec 2023 | USD | 16.12 | 16.25 | 15.57 | 16 | 16 | -0.12 (-0.74%) | 20,200 |
27 Dec 2023 | USD | 15.74 | 16.12 | 15.27 | 16.12 | 16.12 | +0.44 (+2.81%) | 32,400 |
26 Dec 2023 | USD | 15.54 | 15.8 | 15.12 | 15.68 | 15.68 | -0.08 (-0.51%) | 18,900 |
22 Dec 2023 | USD | 15 | 15.78 | 14.97 | 15.76 | 15.76 | +0.78 (+5.21%) | 26,500 |
21 Dec 2023 | USD | 15.06 | 15.06 | 14.35 | 14.98 | 14.98 | +0.11 (+0.74%) | 24,400 |
20 Dec 2023 | USD | 14.8 | 15.12 | 14.5 | 14.87 | 14.87 | +0.19 (+1.29%) | 24,700 |
19 Dec 2023 | USD | 14.01 | 14.75 | 14.01 | 14.68 | 14.68 | +0.57 (+4.04%) | 39,100 |
18 Dec 2023 | USD | 14.59 | 15 | 14.11 | 14.11 | 14.11 | -0.26 (-1.81%) | 28,300 |
15 Dec 2023 | USD | 14.54 | 15.18 | 14.27 | 14.37 | 14.37 | -0.51 (-3.43%) | 76,400 |
14 Dec 2023 | USD | 15.95 | 15.95 | 14.87 | 14.88 | 14.88 | -1.06 (-6.65%) | 35,900 |
13 Dec 2023 | USD | 15.6 | 15.95 | 15.41 | 15.94 | 15.94 | +0.41 (+2.64%) | 179,900 |
12 Dec 2023 | USD | 16.36 | 16.36 | 14.88 | 15.53 | 15.53 | +0.08 (+0.52%) | 29,100 |
11 Dec 2023 | USD | 15.51 | 15.67 | 15.2 | 15.45 | 15.45 | -0.01 (-0.06%) | 17,700 |
8 Dec 2023 | USD | 15.17 | 15.72 | 14.98 | 15.46 | 15.46 | +0.29 (+1.91%) | 30,600 |
7 Dec 2023 | USD | 14.14 | 15.2 | 14.14 | 15.17 | 15.17 | +1.02 (+7.21%) | 61,900 |
6 Dec 2023 | USD | 13.64 | 14.27 | 13.64 | 14.15 | 14.15 | +0.67 (+4.97%) | 20,100 |
5 Dec 2023 | USD | 13.73 | 13.96 | 13.48 | 13.48 | 13.48 | -0.17 (-1.25%) | 20,200 |
4 Dec 2023 | USD | 13.65 | 14.16 | 13.55 | 13.65 | 13.65 | -0.1 (-0.73%) | 47,700 |