Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 14.15 | 14.24 | 14.15 | 14.19 | 14.19 | -0.04 (-0.28%) | 944,000 |
27 Dec 2023 | USD | 14.31 | 14.31 | 14.16 | 14.23 | 14.23 | -0.01 (-0.07%) | 963,700 |
26 Dec 2023 | USD | 14.15 | 14.28 | 14.12 | 14.24 | 14.24 | +0.16 (+1.14%) | 805,300 |
22 Dec 2023 | USD | 14.22 | 14.36 | 14.03 | 14.08 | 14.08 | -0.12 (-0.85%) | 2,207,400 |
21 Dec 2023 | USD | 14.29 | 14.32 | 14.08 | 14.2 | 14.2 | +0.02 (+0.14%) | 5,654,700 |
20 Dec 2023 | USD | 14.17 | 14.54 | 14.13 | 14.18 | 14.18 | -0.04 (-0.28%) | 2,311,100 |
19 Dec 2023 | USD | 14.18 | 14.37 | 14.07 | 14.22 | 14.22 | +0.11 (+0.78%) | 4,392,100 |
18 Dec 2023 | USD | 14.38 | 14.45 | 14.08 | 14.11 | 14.11 | -0.24 (-1.67%) | 1,594,700 |
15 Dec 2023 | USD | 14.45 | 14.45 | 14.13 | 14.35 | 14.35 | -0.02 (-0.14%) | 5,465,500 |
14 Dec 2023 | USD | 14.53 | 14.59 | 14.33 | 14.37 | 14.37 | +0.19 (+1.34%) | 2,209,000 |
13 Dec 2023 | USD | 13.94 | 14.33 | 13.9 | 14.18 | 14.18 | +0.39 (+2.83%) | 4,823,600 |
12 Dec 2023 | USD | 13.63 | 13.89 | 13.57 | 13.79 | 13.79 | +0.14 (+1.03%) | 1,323,500 |
11 Dec 2023 | USD | 13.76 | 13.9 | 13.63 | 13.65 | 13.65 | -0.18 (-1.30%) | 1,040,600 |
8 Dec 2023 | USD | 13.71 | 13.96 | 13.71 | 13.83 | 13.83 | +0.03 (+0.22%) | 1,100,600 |
7 Dec 2023 | USD | 13.74 | 13.81 | 13.61 | 13.8 | 13.8 | +0.11 (+0.80%) | 943,300 |
6 Dec 2023 | USD | 14.07 | 14.1 | 13.67 | 13.69 | 13.69 | -0.31 (-2.21%) | 1,364,300 |
5 Dec 2023 | USD | 14 | 14.07 | 13.92 | 14 | 14 | -0.01 (-0.07%) | 1,813,200 |
4 Dec 2023 | USD | 13.94 | 14.07 | 13.88 | 14.01 | 14.01 | -0.02 (-0.14%) | 962,800 |
1 Dec 2023 | USD | 13.84 | 14.12 | 13.76 | 14.03 | 14.03 | +0.17 (+1.23%) | 2,062,800 |
30 Nov 2023 | USD | 13.86 | 13.93 | 13.82 | 13.86 | 13.86 | -0.01 (-0.07%) | 615,300 |
29 Nov 2023 | USD | 13.88 | 14 | 13.85 | 13.87 | 13.87 | +0.14 (+1.02%) | 882,900 |
28 Nov 2023 | USD | 13.58 | 13.77 | 13.49 | 13.73 | 13.73 | +0.07 (+0.51%) | 743,200 |
27 Nov 2023 | USD | 13.7 | 13.77 | 13.59 | 13.66 | 13.66 | -0.08 (-0.58%) | 586,700 |
24 Nov 2023 | USD | 13.88 | 13.94 | 13.73 | 13.74 | 13.74 | -0.13 (-0.94%) | 246,700 |
22 Nov 2023 | USD | 13.92 | 13.97 | 13.79 | 13.87 | 13.87 | +0.04 (+0.29%) | 517,100 |
21 Nov 2023 | USD | 13.85 | 13.93 | 13.77 | 13.83 | 13.83 | -0.07 (-0.50%) | 664,500 |
20 Nov 2023 | USD | 13.73 | 13.94 | 13.68 | 13.9 | 13.9 | +0.1 (+0.72%) | 587,700 |
17 Nov 2023 | USD | 13.67 | 13.8 | 13.62 | 13.8 | 13.8 | +0.26 (+1.92%) | 790,500 |
16 Nov 2023 | USD | 13.68 | 13.72 | 13.41 | 13.54 | 13.54 | -0.09 (-0.66%) | 740,200 |
15 Nov 2023 | USD | 13.54 | 13.71 | 13.47 | 13.63 | 13.63 | +0.09 (+0.66%) | 1,027,100 |