Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 14.12 | 14.14 | 14.01 | 14.04 | 14.04 | -0.02 (-0.14%) | 26,767,400 |
17 Jan 2024 | USD | 14.11 | 14.18 | 13.99 | 14.06 | 14.06 | -0.25 (-1.75%) | 28,028,800 |
16 Jan 2024 | USD | 14.5 | 14.54 | 14.25 | 14.31 | 14.31 | -0.46 (-3.11%) | 27,908,400 |
12 Jan 2024 | USD | 14.95 | 15.02 | 14.73 | 14.77 | 14.77 | -0.11 (-0.74%) | 15,322,900 |
11 Jan 2024 | USD | 14.89 | 14.93 | 14.73 | 14.88 | 14.88 | +0.11 (+0.74%) | 20,917,800 |
10 Jan 2024 | USD | 14.76 | 14.8 | 14.69 | 14.77 | 14.77 | -0.16 (-1.07%) | 16,025,000 |
9 Jan 2024 | USD | 15.03 | 15.07 | 14.9 | 14.93 | 14.93 | -0.34 (-2.23%) | 13,918,600 |
8 Jan 2024 | USD | 15.12 | 15.3 | 15.05 | 15.27 | 15.27 | -0.03 (-0.20%) | 13,374,700 |
5 Jan 2024 | USD | 15.26 | 15.4 | 15.2 | 15.3 | 15.3 | -0.13 (-0.84%) | 14,499,600 |
4 Jan 2024 | USD | 15.44 | 15.52 | 15.35 | 15.43 | 15.43 | -0.19 (-1.22%) | 17,245,100 |
3 Jan 2024 | USD | 15.44 | 15.66 | 15.42 | 15.62 | 15.62 | -0.09 (-0.57%) | 15,678,800 |
2 Jan 2024 | USD | 15.88 | 15.99 | 15.58 | 15.71 | 15.71 | -0.15 (-0.95%) | 15,975,000 |
29 Dec 2023 | USD | 15.81 | 15.87 | 15.68 | 15.86 | 15.86 | -0.03 (-0.19%) | 9,238,200 |
28 Dec 2023 | USD | 15.94 | 16.02 | 15.89 | 15.89 | 15.89 | -0.12 (-0.75%) | 9,426,600 |
27 Dec 2023 | USD | 15.96 | 16.08 | 15.94 | 16.01 | 16.01 | +0.08 (+0.50%) | 12,392,100 |
26 Dec 2023 | USD | 15.97 | 16.05 | 15.92 | 15.93 | 15.93 | +0.19 (+1.21%) | 13,122,500 |
22 Dec 2023 | USD | 15.92 | 15.92 | 15.69 | 15.74 | 15.74 | -0.03 (-0.19%) | 15,425,500 |
21 Dec 2023 | USD | 15.64 | 15.84 | 15.63 | 15.77 | 15.77 | +0.59 (+3.89%) | 17,253,800 |
20 Dec 2023 | USD | 15.4 | 15.43 | 15.17 | 15.18 | 15.18 | -0.18 (-1.17%) | 18,300,900 |
19 Dec 2023 | USD | 15.36 | 15.44 | 15.33 | 15.36 | 15.36 | +0.16 (+1.05%) | 21,981,000 |
18 Dec 2023 | USD | 15.04 | 15.23 | 15.03 | 15.2 | 15.2 | +0.24 (+1.60%) | 20,641,000 |
15 Dec 2023 | USD | 14.99 | 15.01 | 14.91 | 14.96 | 14.96 | -0.01 (-0.07%) | 17,744,000 |
14 Dec 2023 | USD | 14.98 | 15.16 | 14.96 | 14.97 | 14.97 | +0.13 (+0.88%) | 25,031,500 |
13 Dec 2023 | USD | 14.66 | 14.89 | 14.51 | 14.84 | 14.84 | +0.19 (+1.30%) | 24,976,500 |
12 Dec 2023 | USD | 14.8 | 14.82 | 14.6 | 14.65 | 14.65 | -0.13 (-0.88%) | 13,796,000 |
11 Dec 2023 | USD | 14.6 | 14.83 | 14.51 | 14.78 | 14.78 | +0.1 (+0.68%) | 16,242,700 |
8 Dec 2023 | USD | 14.68 | 14.87 | 14.67 | 14.68 | 14.68 | -0.15 (-1.01%) | 16,258,000 |
7 Dec 2023 | USD | 14.85 | 14.86 | 14.74 | 14.83 | 14.83 | +0.14 (+0.95%) | 16,373,200 |
6 Dec 2023 | USD | 14.98 | 14.99 | 14.68 | 14.69 | 14.69 | -0.03 (-0.20%) | 14,782,000 |
5 Dec 2023 | USD | 14.72 | 14.79 | 14.59 | 14.72 | 14.72 | -0.08 (-0.54%) | 17,148,400 |