Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 18.23 | 18.28 | 18.11 | 18.19 | 18.19 | -0.29 (-1.57%) | 221,300 |
8 Jan 2024 | USD | 18.19 | 18.52 | 18.11 | 18.48 | 18.48 | +0.19 (+1.04%) | 267,300 |
5 Jan 2024 | USD | 18.31 | 18.68 | 18.23 | 18.29 | 18.29 | -0.22 (-1.19%) | 288,700 |
4 Jan 2024 | USD | 18.78 | 18.87 | 18.5 | 18.51 | 18.51 | -0.17 (-0.91%) | 344,200 |
3 Jan 2024 | USD | 18.96 | 19 | 18.66 | 18.68 | 18.68 | -0.41 (-2.15%) | 323,900 |
2 Jan 2024 | USD | 18.86 | 19.14 | 18.84 | 19.09 | 19.09 | +0.07 (+0.37%) | 688,400 |
29 Dec 2023 | USD | 19.15 | 19.21 | 19.02 | 19.02 | 19.02 | -0.19 (-0.99%) | 313,600 |
28 Dec 2023 | USD | 19 | 19.22 | 19 | 19.21 | 19.21 | +0.05 (+0.26%) | 181,600 |
27 Dec 2023 | USD | 19.11 | 19.17 | 18.99 | 19.16 | 19.16 | +0.18 (+0.95%) | 216,400 |
26 Dec 2023 | USD | 18.9 | 19.06 | 18.78 | 18.98 | 18.98 | +0.11 (+0.58%) | 206,700 |
22 Dec 2023 | USD | 18.84 | 19.04 | 18.7 | 18.87 | 18.87 | +0.09 (+0.48%) | 278,300 |
21 Dec 2023 | USD | 18.79 | 18.86 | 18.62 | 18.78 | 18.78 | -0.01 (-0.05%) | 317,100 |
20 Dec 2023 | USD | 18.83 | 19.29 | 18.76 | 18.79 | 18.79 | -0.03 (-0.16%) | 498,600 |
19 Dec 2023 | USD | 18.65 | 18.94 | 18.65 | 18.82 | 18.82 | +0.29 (+1.57%) | 393,000 |
18 Dec 2023 | USD | 18.39 | 18.56 | 18.16 | 18.53 | 18.53 | +0.24 (+1.31%) | 441,500 |
15 Dec 2023 | USD | 18.61 | 18.61 | 18.26 | 18.29 | 18.29 | -0.19 (-1.03%) | 1,101,700 |
14 Dec 2023 | USD | 18.5 | 18.7 | 18.35 | 18.48 | 18.48 | +0.15 (+0.82%) | 537,700 |
13 Dec 2023 | USD | 17.61 | 18.41 | 17.5 | 18.33 | 18.33 | +0.8 (+4.56%) | 501,000 |
12 Dec 2023 | USD | 17.56 | 17.62 | 17.23 | 17.53 | 17.53 | +0.21 (+1.21%) | 380,800 |
11 Dec 2023 | USD | 17.35 | 17.5 | 17.29 | 17.32 | 17.32 | -0.01 (-0.06%) | 194,200 |
8 Dec 2023 | USD | 17.21 | 17.36 | 17.08 | 17.33 | 17.33 | +0.06 (+0.35%) | 204,100 |
7 Dec 2023 | USD | 17.19 | 17.36 | 17.09 | 17.27 | 17.27 | +0.06 (+0.35%) | 406,600 |
6 Dec 2023 | USD | 17.5 | 17.62 | 17.21 | 17.21 | 17.21 | -0.21 (-1.21%) | 197,100 |
5 Dec 2023 | USD | 17.51 | 17.54 | 17.33 | 17.42 | 17.42 | -0.11 (-0.63%) | 243,000 |
4 Dec 2023 | USD | 17.14 | 17.61 | 17.08 | 17.53 | 17.53 | +0.31 (+1.80%) | 303,200 |
1 Dec 2023 | USD | 16.72 | 17.24 | 16.68 | 17.22 | 17.22 | +0.47 (+2.81%) | 300,300 |
30 Nov 2023 | USD | 16.7 | 16.85 | 16.56 | 16.75 | 16.75 | +0.14 (+0.84%) | 450,400 |
29 Nov 2023 | USD | 16.6 | 16.73 | 16.47 | 16.61 | 16.61 | +0.15 (+0.91%) | 267,100 |
28 Nov 2023 | USD | 16.58 | 16.67 | 16.45 | 16.46 | 16.46 | -0.18 (-1.08%) | 279,700 |
27 Nov 2023 | USD | 16.64 | 16.68 | 16.53 | 16.64 | 16.64 | -0.02 (-0.12%) | 147,700 |