Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 16 | 16.75 | 16 | 16.58 | 16.58 | +0.42 (+2.60%) | 2,296,800 |
4 Jan 2024 | USD | 16.15 | 16.44 | 15.92 | 16.16 | 16.16 | -0.07 (-0.43%) | 2,183,100 |
3 Jan 2024 | USD | 16.95 | 16.95 | 16.23 | 16.23 | 16.23 | -0.91 (-5.31%) | 1,972,700 |
2 Jan 2024 | USD | 16.71 | 17.39 | 16.56 | 17.14 | 17.14 | +0.23 (+1.36%) | 2,642,400 |
29 Dec 2023 | USD | 17.08 | 17.2 | 16.8 | 16.91 | 16.91 | -0.21 (-1.23%) | 26,915,200 |
28 Dec 2023 | USD | 17.05 | 17.17 | 16.93 | 17.12 | 17.12 | +0.04 (+0.23%) | 1,366,900 |
27 Dec 2023 | USD | 17.2 | 17.24 | 16.98 | 17.08 | 17.08 | -0.01 (-0.06%) | 1,343,600 |
26 Dec 2023 | USD | 16.66 | 17.15 | 16.66 | 17.09 | 17.09 | +0.47 (+2.83%) | 1,594,400 |
22 Dec 2023 | USD | 16.48 | 16.73 | 16.45 | 16.62 | 16.62 | +0.03 (+0.18%) | 1,686,900 |
21 Dec 2023 | USD | 16.5 | 16.68 | 16.44 | 16.59 | 16.59 | +0.25 (+1.53%) | 2,786,000 |
20 Dec 2023 | USD | 16.54 | 16.72 | 16.3 | 16.34 | 16.34 | +0.09 (+0.55%) | 3,743,600 |
19 Dec 2023 | USD | 15.8 | 16.28 | 15.76 | 16.25 | 16.25 | +0.5 (+3.17%) | 1,646,900 |
18 Dec 2023 | USD | 15.5 | 15.77 | 15.42 | 15.75 | 15.75 | +0.25 (+1.61%) | 1,563,000 |
15 Dec 2023 | USD | 15.94 | 15.95 | 15.48 | 15.5 | 15.5 | -0.33 (-2.08%) | 4,157,800 |
14 Dec 2023 | USD | 15.57 | 16.2 | 15.57 | 15.83 | 15.83 | +0.34 (+2.19%) | 2,182,400 |
13 Dec 2023 | USD | 15.06 | 15.54 | 14.82 | 15.49 | 15.49 | +0.4 (+2.65%) | 1,842,300 |
12 Dec 2023 | USD | 15.4 | 15.44 | 15.09 | 15.09 | 15.09 | -0.35 (-2.27%) | 1,231,500 |
11 Dec 2023 | USD | 15.42 | 15.63 | 15.38 | 15.44 | 15.44 | +0.07 (+0.46%) | 1,168,400 |
8 Dec 2023 | USD | 15.41 | 15.62 | 15.14 | 15.37 | 15.37 | -0.11 (-0.71%) | 1,585,600 |
7 Dec 2023 | USD | 15.77 | 15.77 | 15.27 | 15.48 | 15.48 | -0.26 (-1.65%) | 1,535,700 |
6 Dec 2023 | USD | 15.56 | 15.91 | 15.51 | 15.74 | 15.74 | +0.28 (+1.81%) | 1,397,100 |
5 Dec 2023 | USD | 15.6 | 15.71 | 15.36 | 15.46 | 15.46 | -0.07 (-0.45%) | 1,498,200 |
4 Dec 2023 | USD | 16.15 | 16.2 | 15.51 | 15.53 | 15.53 | -0.61 (-3.78%) | 1,971,300 |
1 Dec 2023 | USD | 15.68 | 16.16 | 15.6 | 16.14 | 16.14 | +0.46 (+2.93%) | 1,494,400 |
30 Nov 2023 | USD | 15.72 | 15.73 | 15.35 | 15.68 | 15.68 | -0.02 (-0.13%) | 2,258,200 |
29 Nov 2023 | USD | 16.24 | 16.36 | 15.68 | 15.7 | 15.7 | -0.39 (-2.42%) | 2,609,700 |
28 Nov 2023 | USD | 16.01 | 16.28 | 15.79 | 16.09 | 16.09 | -0.01 (-0.06%) | 1,390,300 |
27 Nov 2023 | USD | 16.08 | 16.3 | 15.93 | 16.1 | 16.1 | -0.09 (-0.56%) | 2,111,400 |
24 Nov 2023 | USD | 16.02 | 16.2 | 15.9 | 16.19 | 16.19 | +0.1 (+0.62%) | 646,800 |
22 Nov 2023 | USD | 16.18 | 16.3 | 16.04 | 16.09 | 16.09 | -0.05 (-0.31%) | 1,114,900 |