Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 17.6 | 17.65 | 17.33 | 17.45 | 17.45 | -0.26 (-1.47%) | 235,200 |
29 Dec 2023 | USD | 17.75 | 17.82 | 17.66 | 17.71 | 17.71 | -0.04 (-0.23%) | 99,900 |
28 Dec 2023 | USD | 17.72 | 17.83 | 17.71 | 17.75 | 17.75 | -0.01 (-0.06%) | 166,500 |
27 Dec 2023 | USD | 17.67 | 17.77 | 17.67 | 17.76 | 17.76 | +0.03 (+0.17%) | 131,900 |
26 Dec 2023 | USD | 17.58 | 17.75 | 17.58 | 17.73 | 17.73 | +0.15 (+0.85%) | 95,100 |
22 Dec 2023 | USD | 17.57 | 17.72 | 17.53 | 17.58 | 17.58 | +0.07 (+0.40%) | 231,500 |
21 Dec 2023 | USD | 17.47 | 17.55 | 17.33 | 17.51 | 17.51 | +0.14 (+0.81%) | 129,100 |
20 Dec 2023 | USD | 17.57 | 17.74 | 17.36 | 17.37 | 17.37 | -0.29 (-1.64%) | 165,500 |
19 Dec 2023 | USD | 17.42 | 17.7 | 17.42 | 17.66 | 17.66 | +0.21 (+1.20%) | 83,100 |
18 Dec 2023 | USD | 17.38 | 17.6 | 17.38 | 17.45 | 17.45 | +0.11 (+0.63%) | 131,800 |
15 Dec 2023 | USD | 17.43 | 17.43 | 17.33 | 17.34 | 17.34 | -0.13 (-0.74%) | 150,900 |
14 Dec 2023 | USD | 17.5 | 17.6 | 17.4 | 17.47 | 17.47 | +0.04 (+0.23%) | 134,900 |
13 Dec 2023 | USD | 17.22 | 17.5 | 17.22 | 17.43 | 17.43 | +0.23 (+1.34%) | 110,600 |
12 Dec 2023 | USD | 17.14 | 17.23 | 17.13 | 17.2 | 17.2 | +0.05 (+0.29%) | 136,500 |
11 Dec 2023 | USD | 17.09 | 17.15 | 17.08 | 17.15 | 17.15 | +0.08 (+0.47%) | 118,300 |
8 Dec 2023 | USD | 16.99 | 17.1 | 16.99 | 17.07 | 17.07 | +0.06 (+0.35%) | 214,400 |
7 Dec 2023 | USD | 17.04 | 17.08 | 16.98 | 17.01 | 17.01 | +0.06 (+0.35%) | 134,600 |
6 Dec 2023 | USD | 17.08 | 17.08 | 16.95 | 16.95 | 16.95 | -0.06 (-0.35%) | 238,000 |
5 Dec 2023 | USD | 16.95 | 17.05 | 16.93 | 17.01 | 17.01 | +0.03 (+0.18%) | 129,200 |
4 Dec 2023 | USD | 17 | 17.04 | 16.92 | 16.98 | 16.98 | -0.08 (-0.47%) | 221,400 |
1 Dec 2023 | USD | 16.96 | 17.09 | 16.92 | 17.06 | 17.06 | +0.1 (+0.59%) | 128,100 |
30 Nov 2023 | USD | 16.99 | 16.99 | 16.85 | 16.96 | 16.96 | -0.02 (-0.12%) | 121,200 |
29 Nov 2023 | USD | 17.05 | 17.1 | 16.93 | 16.98 | 16.98 | -0.01 (-0.06%) | 105,800 |
28 Nov 2023 | USD | 16.89 | 17.03 | 16.89 | 16.99 | 16.99 | +0.08 (+0.47%) | 135,600 |
27 Nov 2023 | USD | 17.06 | 17.1 | 16.84 | 16.91 | 16.91 | -0.13 (-0.76%) | 167,400 |
24 Nov 2023 | USD | 17.01 | 17.05 | 16.99 | 17.04 | 17.04 | +0.09 (+0.53%) | 87,300 |
22 Nov 2023 | USD | 16.83 | 16.98 | 16.8 | 16.95 | 16.95 | +0.11 (+0.65%) | 198,200 |
21 Nov 2023 | USD | 16.75 | 16.86 | 16.75 | 16.84 | 16.84 | +0.06 (+0.36%) | 217,400 |
20 Nov 2023 | USD | 16.6 | 16.82 | 16.6 | 16.78 | 16.78 | +0.14 (+0.84%) | 328,100 |
17 Nov 2023 | USD | 16.6 | 16.67 | 16.47 | 16.64 | 16.64 | -1.05 (-5.94%) | 228,500 |