Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 15.34 | 15.47 | 14.96 | 15.15 | 15.15 | -0.44 (-2.82%) | 379,700 |
16 Jan 2024 | USD | 15.67 | 15.85 | 15.58 | 15.59 | 15.59 | -0.21 (-1.33%) | 365,400 |
12 Jan 2024 | USD | 15.94 | 16 | 15.7 | 15.8 | 15.8 | +0.08 (+0.51%) | 297,800 |
11 Jan 2024 | USD | 15.77 | 15.77 | 15.54 | 15.72 | 15.72 | -0.08 (-0.51%) | 345,300 |
10 Jan 2024 | USD | 15.44 | 15.86 | 15.4 | 15.8 | 15.8 | +0.39 (+2.53%) | 660,900 |
9 Jan 2024 | USD | 15.03 | 15.42 | 14.96 | 15.41 | 15.41 | +0.2 (+1.31%) | 505,700 |
8 Jan 2024 | USD | 14.69 | 15.22 | 14.69 | 15.21 | 15.21 | +0.51 (+3.47%) | 389,700 |
5 Jan 2024 | USD | 14.57 | 14.86 | 14.52 | 14.7 | 14.7 | -0.02 (-0.14%) | 342,800 |
4 Jan 2024 | USD | 14.74 | 14.85 | 14.68 | 14.72 | 14.72 | -0.1 (-0.67%) | 262,700 |
3 Jan 2024 | USD | 15.04 | 15.11 | 14.82 | 14.82 | 14.82 | -0.35 (-2.31%) | 321,700 |
2 Jan 2024 | USD | 15.25 | 15.4 | 15.13 | 15.17 | 15.17 | -0.15 (-0.98%) | 330,800 |
29 Dec 2023 | USD | 15.5 | 15.57 | 15.31 | 15.32 | 15.32 | -0.24 (-1.54%) | 242,700 |
28 Dec 2023 | USD | 15.37 | 15.56 | 15.35 | 15.56 | 15.56 | +0.14 (+0.91%) | 323,700 |
27 Dec 2023 | USD | 15.37 | 15.5 | 15.35 | 15.42 | 15.42 | +0.04 (+0.26%) | 361,200 |
26 Dec 2023 | USD | 15.2 | 15.42 | 15.13 | 15.38 | 15.38 | +0.18 (+1.18%) | 303,600 |
22 Dec 2023 | USD | 15.11 | 15.26 | 15.07 | 15.2 | 15.2 | +0.2 (+1.33%) | 371,800 |
21 Dec 2023 | USD | 15.16 | 15.21 | 14.92 | 15 | 15 | -0.04 (-0.27%) | 350,500 |
20 Dec 2023 | USD | 15.17 | 15.35 | 15.04 | 15.04 | 15.04 | -0.18 (-1.18%) | 368,400 |
19 Dec 2023 | USD | 15.22 | 15.33 | 15.15 | 15.22 | 15.22 | +0.08 (+0.53%) | 595,000 |
18 Dec 2023 | USD | 15.06 | 15.23 | 14.94 | 15.14 | 15.14 | +0.04 (+0.26%) | 664,200 |
15 Dec 2023 | USD | 15.37 | 15.44 | 14.92 | 15.1 | 15.1 | -0.27 (-1.76%) | 1,817,500 |
14 Dec 2023 | USD | 15.4 | 15.47 | 15.24 | 15.37 | 15.37 | +0.3 (+1.99%) | 778,400 |
13 Dec 2023 | USD | 14.76 | 15.19 | 14.6 | 15.07 | 15.07 | +0.35 (+2.38%) | 1,165,200 |
12 Dec 2023 | USD | 14.72 | 14.83 | 14.6 | 14.72 | 14.72 | +0.03 (+0.20%) | 294,200 |
11 Dec 2023 | USD | 14.71 | 14.83 | 14.63 | 14.69 | 14.69 | -0.07 (-0.47%) | 284,200 |
8 Dec 2023 | USD | 14.73 | 14.82 | 14.61 | 14.76 | 14.76 | -0.02 (-0.14%) | 270,900 |
7 Dec 2023 | USD | 14.62 | 14.87 | 14.51 | 14.78 | 14.78 | +0.14 (+0.96%) | 308,900 |
6 Dec 2023 | USD | 14.79 | 14.95 | 14.64 | 14.64 | 14.64 | -0.11 (-0.75%) | 343,500 |
5 Dec 2023 | USD | 14.77 | 14.82 | 14.67 | 14.75 | 14.75 | -0.05 (-0.34%) | 320,200 |
4 Dec 2023 | USD | 14.46 | 14.84 | 14.39 | 14.8 | 14.8 | +0.25 (+1.72%) | 451,900 |