Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 13.79 | 14.12 | 13.7 | 14.07 | 14.07 | +0.23 (+1.66%) | 2,593,800 |
4 Jan 2024 | USD | 13.69 | 13.86 | 13.49 | 13.84 | 13.84 | +0.54 (+4.06%) | 2,912,300 |
3 Jan 2024 | USD | 14.03 | 14.05 | 13.28 | 13.3 | 13.3 | -0.74 (-5.27%) | 3,372,900 |
2 Jan 2024 | USD | 13.74 | 14.11 | 13.72 | 14.04 | 14.04 | +1.24 (+9.69%) | 3,747,600 |
29 Dec 2023 | USD | 13.13 | 13.15 | 12.75 | 12.8 | 12.8 | -0.28 (-2.14%) | 3,242,900 |
28 Dec 2023 | USD | 13.28 | 13.31 | 12.88 | 13.08 | 13.08 | -1 (-7.10%) | 4,312,800 |
27 Dec 2023 | USD | 14.13 | 14.34 | 13.99 | 14.08 | 14.08 | -0.08 (-0.56%) | 2,012,900 |
26 Dec 2023 | USD | 14.26 | 14.47 | 13.94 | 14.16 | 14.16 | -0.38 (-2.61%) | 2,863,500 |
22 Dec 2023 | USD | 14.83 | 14.91 | 14.35 | 14.54 | 14.54 | +1.1 (+8.18%) | 4,225,000 |
21 Dec 2023 | USD | 14.03 | 14.12 | 13.38 | 13.44 | 13.44 | -1.61 (-10.70%) | 5,810,700 |
20 Dec 2023 | USD | 14.49 | 15.08 | 14.38 | 15.05 | 15.05 | +1.15 (+8.27%) | 3,212,900 |
19 Dec 2023 | USD | 14.29 | 14.31 | 13.82 | 13.9 | 13.9 | -0.57 (-3.94%) | 2,364,600 |
18 Dec 2023 | USD | 14.23 | 14.65 | 14.18 | 14.47 | 14.47 | +0.43 (+3.06%) | 2,891,400 |
15 Dec 2023 | USD | 13.73 | 14.04 | 13.51 | 14.04 | 14.04 | +0.08 (+0.57%) | 3,133,800 |
14 Dec 2023 | USD | 14.55 | 14.6 | 13.9 | 13.96 | 13.96 | -0.55 (-3.79%) | 4,560,700 |
13 Dec 2023 | USD | 14.8 | 15.36 | 14.48 | 14.51 | 14.51 | +0.17 (+1.19%) | 4,956,600 |
12 Dec 2023 | USD | 14.59 | 14.83 | 14.34 | 14.34 | 14.34 | -0.28 (-1.92%) | 2,720,000 |
11 Dec 2023 | USD | 14.99 | 15.07 | 14.56 | 14.62 | 14.62 | -0.1 (-0.68%) | 2,017,700 |
8 Dec 2023 | USD | 14.6 | 14.85 | 14.48 | 14.72 | 14.72 | +0.51 (+3.59%) | 2,850,900 |
7 Dec 2023 | USD | 14.26 | 14.41 | 14.15 | 14.21 | 14.21 | -0.08 (-0.56%) | 2,842,500 |
6 Dec 2023 | USD | 14 | 14.32 | 13.88 | 14.29 | 14.29 | -0.03 (-0.21%) | 2,908,000 |
5 Dec 2023 | USD | 14.49 | 14.6 | 14.23 | 14.32 | 14.32 | +0.66 (+4.83%) | 4,804,100 |
4 Dec 2023 | USD | 13.49 | 13.71 | 13.35 | 13.66 | 13.66 | +0.87 (+6.80%) | 4,316,000 |
1 Dec 2023 | USD | 12.98 | 13.24 | 12.79 | 12.79 | 12.79 | +0.42 (+3.40%) | 3,809,400 |
30 Nov 2023 | USD | 12.37 | 12.78 | 12.29 | 12.37 | 12.37 | -0.12 (-0.96%) | 4,427,400 |
29 Nov 2023 | USD | 12.38 | 12.53 | 12.2 | 12.49 | 12.49 | +0.89 (+7.67%) | 4,981,900 |
28 Nov 2023 | USD | 11.48 | 11.77 | 11.46 | 11.6 | 11.6 | +0.41 (+3.66%) | 4,222,600 |
27 Nov 2023 | USD | 11.17 | 11.29 | 11.12 | 11.19 | 11.19 | +0.39 (+3.61%) | 2,601,000 |
24 Nov 2023 | USD | 11.05 | 11.07 | 10.76 | 10.8 | 10.8 | -0.06 (-0.55%) | 2,441,900 |
22 Nov 2023 | USD | 10.82 | 11.06 | 10.72 | 10.86 | 10.86 | -0.12 (-1.09%) | 2,506,000 |