Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 23.15 | 23.15 | 22.96 | 23.05 | 23.05 | -0.05 (-0.22%) | 2,275,200 |
9 Jan 2024 | USD | 23.35 | 23.47 | 22.81 | 23.1 | 23.1 | +0.11 (+0.48%) | 3,722,800 |
8 Jan 2024 | USD | 23.01 | 23.065 | 22.76 | 22.99 | 22.99 | -0.05 (-0.22%) | 3,112,900 |
5 Jan 2024 | USD | 22.6 | 23.04 | 22.6 | 23.04 | 23.04 | +0.5 (+2.22%) | 6,390,700 |
4 Jan 2024 | USD | 22.73 | 22.88 | 22.48 | 22.54 | 22.54 | -0.17 (-0.75%) | 4,738,300 |
3 Jan 2024 | USD | 22.91 | 22.91 | 22.68 | 22.71 | 22.71 | -0.12 (-0.53%) | 2,147,400 |
2 Jan 2024 | USD | 22.9 | 23 | 22.6 | 22.83 | 22.83 | -0.17 (-0.74%) | 7,634,900 |
29 Dec 2023 | USD | 22.9 | 23.02 | 22.83 | 23 | 23 | +0.01 (+0.04%) | 2,616,700 |
28 Dec 2023 | USD | 22.7 | 23 | 22.69 | 22.99 | 22.99 | +0.23 (+1.01%) | 2,462,100 |
27 Dec 2023 | USD | 22.69 | 22.868 | 22.63 | 22.76 | 22.76 | +0.03 (+0.13%) | 1,621,800 |
26 Dec 2023 | USD | 22.52 | 22.98 | 22.453 | 22.73 | 22.73 | +0.2 (+0.89%) | 2,342,300 |
22 Dec 2023 | USD | 22.63 | 22.94 | 22.5 | 22.53 | 22.53 | -0.26 (-1.14%) | 4,507,400 |
21 Dec 2023 | USD | 22.79 | 22.85 | 22.65 | 22.79 | 22.79 | +0.03 (+0.13%) | 2,322,600 |
20 Dec 2023 | USD | 22.56 | 22.93 | 22.51 | 22.76 | 22.76 | +0.14 (+0.62%) | 3,705,700 |
19 Dec 2023 | USD | 22.84 | 22.88 | 22.34 | 22.62 | 22.62 | -0.21 (-0.92%) | 7,601,500 |
18 Dec 2023 | USD | 22.65 | 22.85 | 22.59 | 22.83 | 22.83 | +0.17 (+0.75%) | 2,552,300 |
15 Dec 2023 | USD | 22.75 | 22.92 | 22.58 | 22.66 | 22.66 | +0.04 (+0.18%) | 6,143,100 |
14 Dec 2023 | USD | 22.53 | 22.66 | 22.465 | 22.62 | 22.62 | +0.19 (+0.85%) | 4,387,000 |
13 Dec 2023 | USD | 22.37 | 22.54 | 22.1 | 22.43 | 22.43 | +0.26 (+1.17%) | 3,909,100 |
12 Dec 2023 | USD | 22.37 | 22.41 | 22.03 | 22.17 | 22.17 | -0.18 (-0.81%) | 1,434,600 |
11 Dec 2023 | USD | 22.22 | 22.36 | 22.13 | 22.35 | 22.35 | +0.16 (+0.72%) | 3,403,900 |
8 Dec 2023 | USD | 22.12 | 22.315 | 22.11 | 22.19 | 22.19 | +0.15 (+0.68%) | 2,346,600 |
7 Dec 2023 | USD | 21.96 | 22.18 | 21.88 | 22.04 | 22.04 | +0.19 (+0.87%) | 2,114,700 |
6 Dec 2023 | USD | 21.8 | 21.98 | 21.8 | 21.85 | 21.85 | +0.06 (+0.28%) | 1,189,700 |
5 Dec 2023 | USD | 21.91 | 21.91 | 21.745 | 21.79 | 21.79 | 0.0 (0.0%) | 1,394,100 |
4 Dec 2023 | USD | 21.99 | 22.11 | 21.75 | 21.79 | 21.79 | -0.19 (-0.86%) | 2,722,400 |
1 Dec 2023 | USD | 21.81 | 21.99 | 21.695 | 21.98 | 21.98 | +0.21 (+0.96%) | 3,083,400 |
30 Nov 2023 | USD | 21.3 | 21.86 | 21.27 | 21.77 | 21.77 | +0.47 (+2.21%) | 7,522,500 |
29 Nov 2023 | USD | 21.53 | 21.555 | 21.265 | 21.3 | 21.3 | -0.17 (-0.79%) | 1,597,400 |
28 Nov 2023 | USD | 21.49 | 21.55 | 21.42 | 21.47 | 21.47 | -0.03 (-0.14%) | 1,299,500 |