Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 20 | 20.18 | 19.35 | 19.55 | 19.55 | -0.49 (-2.45%) | 615,400 |
4 Jan 2024 | USD | 19.58 | 20.67 | 19.5 | 20.04 | 20.04 | +0.45 (+2.30%) | 720,600 |
3 Jan 2024 | USD | 18.64 | 19.72 | 18.52 | 19.59 | 19.59 | +0.78 (+4.15%) | 922,600 |
2 Jan 2024 | USD | 19.2 | 19.49 | 18.31 | 18.81 | 18.81 | -1.07 (-5.38%) | 795,400 |
29 Dec 2023 | USD | 20.41 | 21.12 | 19.81 | 19.88 | 19.88 | -0.28 (-1.39%) | 762,500 |
28 Dec 2023 | USD | 20.54 | 21.33 | 20.06 | 20.16 | 20.16 | -0.31 (-1.51%) | 786,700 |
27 Dec 2023 | USD | 20.36 | 20.5 | 19.59 | 20.47 | 20.47 | +0.48 (+2.40%) | 706,600 |
26 Dec 2023 | USD | 18.42 | 20.15 | 18.305 | 19.99 | 19.99 | +2.43 (+13.84%) | 1,632,700 |
22 Dec 2023 | USD | 16.73 | 17.85 | 16.63 | 17.56 | 17.56 | +1.19 (+7.27%) | 600,000 |
21 Dec 2023 | USD | 16.77 | 16.775 | 16.15 | 16.37 | 16.37 | -0.21 (-1.27%) | 268,200 |
20 Dec 2023 | USD | 17.48 | 17.7 | 16.55 | 16.58 | 16.58 | -0.9 (-5.15%) | 643,200 |
19 Dec 2023 | USD | 17.82 | 18.2 | 17.22 | 17.48 | 17.48 | -0.25 (-1.41%) | 548,300 |
18 Dec 2023 | USD | 17.55 | 17.82 | 17.12 | 17.73 | 17.73 | +0.46 (+2.66%) | 765,300 |
15 Dec 2023 | USD | 16.55 | 17.29 | 16.4 | 17.27 | 17.27 | +0.75 (+4.54%) | 1,006,000 |
14 Dec 2023 | USD | 15.33 | 16.54 | 14.95 | 16.52 | 16.52 | +1.4 (+9.26%) | 1,374,200 |
13 Dec 2023 | USD | 14.77 | 15.12 | 14.165 | 15.12 | 15.12 | +0.39 (+2.65%) | 357,200 |
12 Dec 2023 | USD | 14.2 | 14.8 | 14.1 | 14.73 | 14.73 | +0.53 (+3.73%) | 339,100 |
11 Dec 2023 | USD | 14.65 | 14.65 | 13.93 | 14.2 | 14.2 | -0.42 (-2.87%) | 541,400 |
8 Dec 2023 | USD | 13.67 | 14.66 | 13.41 | 14.62 | 14.62 | +0.95 (+6.95%) | 646,600 |
7 Dec 2023 | USD | 13.47 | 14.12 | 13.24 | 13.67 | 13.67 | +0.34 (+2.55%) | 429,800 |
6 Dec 2023 | USD | 13.43 | 13.835 | 13.319 | 13.33 | 13.33 | -0.16 (-1.19%) | 308,900 |
5 Dec 2023 | USD | 13.72 | 13.84 | 13.46 | 13.49 | 13.49 | -0.19 (-1.39%) | 354,600 |
4 Dec 2023 | USD | 13.65 | 13.98 | 13.29 | 13.68 | 13.68 | +0.16 (+1.18%) | 676,900 |
1 Dec 2023 | USD | 13.5 | 13.58 | 12.85 | 13.52 | 13.52 | 0.0 (0.0%) | 486,400 |
30 Nov 2023 | USD | 13.25 | 13.91 | 13.11 | 13.52 | 13.52 | +0.42 (+3.21%) | 422,300 |
29 Nov 2023 | USD | 13.62 | 13.81 | 12.975 | 13.1 | 13.1 | -0.34 (-2.53%) | 497,100 |
28 Nov 2023 | USD | 14.12 | 14.12 | 13.4 | 13.44 | 13.44 | -0.42 (-3.03%) | 385,000 |
27 Nov 2023 | USD | 14.13 | 14.168 | 13.63 | 13.86 | 13.86 | -0.38 (-2.67%) | 444,300 |
24 Nov 2023 | USD | 14.23 | 14.45 | 14.1 | 14.24 | 14.24 | +0.19 (+1.35%) | 119,483 |
22 Nov 2023 | USD | 14.4 | 14.405 | 13.96 | 14.05 | 14.05 | -0.3 (-2.09%) | 234,700 |