Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 21.67 | 21.83 | 21.56 | 21.59 | 21.59 | -0.11 (-0.51%) | 53,100 |
4 Jan 2024 | USD | 21.79 | 21.88 | 21.66 | 21.7 | 21.7 | -0.14 (-0.64%) | 24,000 |
3 Jan 2024 | USD | 21.74 | 21.95 | 21.62 | 21.84 | 21.84 | -0.02 (-0.09%) | 55,500 |
2 Jan 2024 | USD | 21.67 | 21.888 | 21.613 | 21.86 | 21.86 | +0.12 (+0.55%) | 47,500 |
29 Dec 2023 | USD | 21.9 | 21.99 | 21.65 | 21.74 | 21.74 | -0.25 (-1.14%) | 113,800 |
28 Dec 2023 | USD | 22.06 | 22.08 | 21.77 | 21.99 | 21.99 | +0.03 (+0.14%) | 52,600 |
27 Dec 2023 | USD | 21.95 | 22.089 | 21.88 | 21.96 | 21.96 | +0.04 (+0.18%) | 35,000 |
26 Dec 2023 | USD | 21.9 | 22.07 | 21.85 | 21.92 | 21.92 | +0.01 (+0.05%) | 23,200 |
22 Dec 2023 | USD | 21.86 | 21.98 | 21.832 | 21.91 | 21.91 | +0.13 (+0.60%) | 44,800 |
21 Dec 2023 | USD | 21.71 | 21.85 | 21.64 | 21.78 | 21.78 | +0.18 (+0.83%) | 39,200 |
20 Dec 2023 | USD | 21.31 | 21.72 | 21.3 | 21.6 | 21.6 | +0.3 (+1.41%) | 93,600 |
19 Dec 2023 | USD | 20.98 | 21.35 | 20.98 | 21.3 | 21.3 | +0.32 (+1.53%) | 60,700 |
18 Dec 2023 | USD | 21.16 | 21.24 | 20.9 | 20.98 | 20.98 | -0.14 (-0.66%) | 59,900 |
15 Dec 2023 | USD | 21.23 | 21.361 | 21.07 | 21.12 | 21.12 | -0.11 (-0.52%) | 42,900 |
14 Dec 2023 | USD | 21.11 | 21.445 | 21.11 | 21.23 | 21.23 | +0.17 (+0.81%) | 85,100 |
13 Dec 2023 | USD | 20.72 | 21.143 | 20.54 | 21.06 | 21.06 | +0.44 (+2.13%) | 39,300 |
12 Dec 2023 | USD | 20.57 | 20.83 | 20.57 | 20.62 | 20.62 | -0.03 (-0.15%) | 27,400 |
11 Dec 2023 | USD | 20.79 | 20.79 | 20.495 | 20.65 | 20.65 | -0.17 (-0.82%) | 34,000 |
8 Dec 2023 | USD | 20.88 | 20.97 | 20.75 | 20.82 | 20.82 | -0.1 (-0.48%) | 35,800 |
7 Dec 2023 | USD | 20.98 | 21.125 | 20.92 | 20.92 | 20.92 | -0.01 (-0.05%) | 19,900 |
6 Dec 2023 | USD | 20.99 | 21.05 | 20.86 | 20.93 | 20.93 | +0.04 (+0.19%) | 28,200 |
5 Dec 2023 | USD | 20.99 | 21.189 | 20.88 | 20.89 | 20.89 | -0.1 (-0.48%) | 68,600 |
4 Dec 2023 | USD | 21.01 | 21.13 | 20.8 | 20.99 | 20.99 | -0.16 (-0.76%) | 39,700 |
1 Dec 2023 | USD | 20.87 | 21.15 | 20.752 | 21.15 | 21.15 | +0.18 (+0.86%) | 29,000 |
30 Nov 2023 | USD | 20.73 | 20.98 | 20.29 | 20.97 | 20.97 | +0.29 (+1.40%) | 125,000 |
29 Nov 2023 | USD | 20.37 | 20.796 | 20.37 | 20.68 | 20.68 | +0.06 (+0.29%) | 30,300 |
28 Nov 2023 | USD | 20.8 | 20.8 | 20.49 | 20.62 | 20.62 | -0.16 (-0.77%) | 33,700 |
27 Nov 2023 | USD | 20.66 | 20.84 | 20.621 | 20.78 | 20.78 | +0.14 (+0.68%) | 49,700 |
24 Nov 2023 | USD | 20.41 | 20.64 | 20.41 | 20.64 | 20.64 | +0.3 (+1.47%) | 26,689 |
22 Nov 2023 | USD | 20.71 | 20.71 | 20.2 | 20.34 | 20.34 | -0.28 (-1.36%) | 47,900 |