Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 16.57 | 16.98 | 16.57 | 16.86 | 16.86 | -0.17 (-1.00%) | 15,919,000 |
16 Jan 2024 | USD | 16.65 | 17.1 | 16.53 | 17.03 | 17.03 | +0.07 (+0.41%) | 24,477,200 |
12 Jan 2024 | USD | 17.53 | 17.53 | 16.74 | 16.96 | 16.96 | -0.57 (-3.25%) | 24,791,000 |
11 Jan 2024 | USD | 17.74 | 17.78 | 17.16 | 17.53 | 17.53 | -0.25 (-1.41%) | 23,338,900 |
10 Jan 2024 | USD | 17.26 | 17.83 | 17.19 | 17.78 | 17.78 | +0.4 (+2.30%) | 24,717,400 |
9 Jan 2024 | USD | 17.05 | 17.56 | 17.05 | 17.38 | 17.38 | +0.03 (+0.17%) | 21,013,000 |
8 Jan 2024 | USD | 17.41 | 17.58 | 17.04 | 17.35 | 17.35 | +0.02 (+0.12%) | 26,151,600 |
5 Jan 2024 | USD | 16.9 | 17.56 | 16.85 | 17.33 | 17.33 | +0.48 (+2.85%) | 34,770,100 |
4 Jan 2024 | USD | 16.35 | 17.1 | 16.3 | 16.85 | 16.85 | +0.5 (+3.06%) | 33,978,600 |
3 Jan 2024 | USD | 16.76 | 16.9 | 16.26 | 16.35 | 16.35 | -0.94 (-5.44%) | 43,978,500 |
2 Jan 2024 | USD | 18.31 | 18.34 | 17.21 | 17.29 | 17.29 | -1.25 (-6.74%) | 36,400,200 |
29 Dec 2023 | USD | 18.64 | 18.88 | 18.53 | 18.54 | 18.54 | -0.13 (-0.70%) | 25,424,100 |
28 Dec 2023 | USD | 18.62 | 18.76 | 18.54 | 18.67 | 18.67 | +0.13 (+0.70%) | 17,540,700 |
27 Dec 2023 | USD | 18.4 | 18.61 | 18.2 | 18.54 | 18.54 | -0.07 (-0.38%) | 25,594,200 |
26 Dec 2023 | USD | 18.79 | 18.86 | 18.36 | 18.61 | 18.61 | -0.32 (-1.69%) | 26,668,600 |
22 Dec 2023 | USD | 19.14 | 19.74 | 18.7 | 18.93 | 18.93 | -0.26 (-1.35%) | 38,218,500 |
21 Dec 2023 | USD | 18.5 | 19.5 | 18.33 | 19.19 | 19.19 | +1.12 (+6.20%) | 63,822,500 |
20 Dec 2023 | USD | 18.64 | 18.8 | 18.06 | 18.07 | 18.07 | -0.64 (-3.42%) | 34,109,700 |
19 Dec 2023 | USD | 18.45 | 18.86 | 18.4 | 18.71 | 18.71 | +0.35 (+1.91%) | 27,102,200 |
18 Dec 2023 | USD | 18.53 | 18.72 | 18.21 | 18.36 | 18.36 | -0.25 (-1.34%) | 26,063,300 |
15 Dec 2023 | USD | 18.68 | 18.95 | 18.55 | 18.61 | 18.61 | -0.17 (-0.91%) | 36,091,700 |
14 Dec 2023 | USD | 18.5 | 19.23 | 18.48 | 18.78 | 18.78 | +0.51 (+2.79%) | 41,074,500 |
13 Dec 2023 | USD | 17.75 | 18.3 | 17.62 | 18.27 | 18.27 | +0.45 (+2.53%) | 38,465,400 |
12 Dec 2023 | USD | 17.64 | 18.05 | 17.61 | 17.82 | 17.82 | +0.19 (+1.08%) | 22,240,600 |
11 Dec 2023 | USD | 18.01 | 18.06 | 17.46 | 17.63 | 17.63 | -0.48 (-2.65%) | 34,179,200 |
8 Dec 2023 | USD | 17.92 | 18.14 | 17.84 | 18.11 | 18.11 | +0.18 (+1.00%) | 32,698,700 |
7 Dec 2023 | USD | 17.55 | 18.04 | 17.43 | 17.93 | 17.93 | +0.45 (+2.57%) | 33,502,900 |
6 Dec 2023 | USD | 16.82 | 17.82 | 16.8 | 17.48 | 17.48 | +0.98 (+5.94%) | 43,374,500 |
5 Dec 2023 | USD | 16.2 | 16.62 | 16.15 | 16.5 | 16.5 | +0.15 (+0.92%) | 27,681,700 |
4 Dec 2023 | USD | 15.75 | 16.41 | 15.75 | 16.35 | 16.35 | +0.59 (+3.74%) | 36,854,500 |