Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 19.21 | 19.25 | 18.78 | 18.86 | 18.86 | -0.35 (-1.82%) | 171,500 |
16 Feb 2024 | USD | 19.37 | 19.4 | 19.18 | 19.21 | 19.21 | -0.11 (-0.57%) | 78,300 |
15 Feb 2024 | USD | 19.34 | 19.4 | 19.29 | 19.32 | 19.32 | +0.02 (+0.10%) | 107,700 |
14 Feb 2024 | USD | 19.36 | 19.4 | 19.28 | 19.3 | 19.3 | +0.04 (+0.21%) | 98,100 |
13 Feb 2024 | USD | 19.3 | 19.45 | 19.18 | 19.26 | 19.26 | -0.29 (-1.48%) | 113,100 |
12 Feb 2024 | USD | 19.56 | 19.68 | 19.51 | 19.55 | 19.55 | +0.07 (+0.36%) | 109,900 |
9 Feb 2024 | USD | 19.74 | 19.78 | 19.41 | 19.48 | 19.48 | -0.31 (-1.57%) | 150,500 |
8 Feb 2024 | USD | 19.62 | 19.8 | 19.5 | 19.79 | 19.79 | +0.28 (+1.44%) | 127,700 |
7 Feb 2024 | USD | 19.4 | 19.55 | 19.36 | 19.51 | 19.51 | +0.16 (+0.83%) | 84,500 |
6 Feb 2024 | USD | 19.2 | 19.39 | 19.05 | 19.35 | 19.35 | +0.31 (+1.63%) | 291,900 |
5 Feb 2024 | USD | 19.09 | 19.14 | 18.937 | 19.04 | 19.04 | -0.02 (-0.10%) | 117,500 |
2 Feb 2024 | USD | 18.9 | 19.11 | 18.845 | 19.06 | 19.06 | +0.16 (+0.85%) | 121,700 |
1 Feb 2024 | USD | 18.73 | 18.9 | 18.66 | 18.9 | 18.9 | +0.22 (+1.18%) | 189,000 |
31 Jan 2024 | USD | 18.79 | 18.87 | 18.632 | 18.68 | 18.68 | -0.17 (-0.90%) | 181,800 |
30 Jan 2024 | USD | 18.89 | 18.91 | 18.782 | 18.85 | 18.85 | +0.1 (+0.53%) | 221,700 |
29 Jan 2024 | USD | 18.51 | 18.75 | 18.509 | 18.75 | 18.75 | +0.29 (+1.57%) | 106,200 |
26 Jan 2024 | USD | 18.64 | 18.68 | 18.45 | 18.46 | 18.46 | -0.18 (-0.97%) | 148,800 |
25 Jan 2024 | USD | 18.73 | 18.73 | 18.58 | 18.64 | 18.64 | +0.03 (+0.16%) | 77,800 |
24 Jan 2024 | USD | 18.74 | 18.79 | 18.58 | 18.61 | 18.61 | 0.0 (0.0%) | 166,600 |
23 Jan 2024 | USD | 18.65 | 18.66 | 18.498 | 18.61 | 18.61 | +0.01 (+0.05%) | 107,400 |
22 Jan 2024 | USD | 18.63 | 18.7 | 18.47 | 18.6 | 18.6 | +0.14 (+0.76%) | 165,300 |
19 Jan 2024 | USD | 18.3 | 18.5 | 18.12 | 18.46 | 18.46 | +0.32 (+1.76%) | 241,500 |
18 Jan 2024 | USD | 18.23 | 18.33 | 18.07 | 18.14 | 18.14 | +0.09 (+0.50%) | 80,700 |
17 Jan 2024 | USD | 18.04 | 18.05 | 17.9 | 18.05 | 18.05 | -0.02 (-0.11%) | 125,600 |
16 Jan 2024 | USD | 18.01 | 18.15 | 17.905 | 18.07 | 18.07 | +0.05 (+0.28%) | 113,400 |
12 Jan 2024 | USD | 17.9 | 18.08 | 17.9 | 18.02 | 18.02 | +0.05 (+0.28%) | 104,900 |
11 Jan 2024 | USD | 17.94 | 18.09 | 17.825 | 17.97 | 17.97 | -0.17 (-0.94%) | 154,400 |
10 Jan 2024 | USD | 18 | 18.14 | 17.91 | 18.14 | 18.14 | +0.2 (+1.11%) | 120,700 |
9 Jan 2024 | USD | 17.71 | 17.94 | 17.71 | 17.94 | 17.94 | +0.12 (+0.67%) | 107,100 |
8 Jan 2024 | USD | 17.46 | 17.89 | 17.42 | 17.82 | 17.82 | +0.44 (+2.53%) | 147,000 |