Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 18.16 | 18.52 | 18.02 | 18.45 | 18.45 | +0.39 (+2.16%) | 1,250,000 |
10 Jan 2024 | USD | 18.01 | 18.16 | 17.81 | 18.06 | 18.06 | +0.08 (+0.44%) | 1,868,400 |
9 Jan 2024 | USD | 18.19 | 18.3 | 17.98 | 17.98 | 17.98 | -0.33 (-1.80%) | 1,449,100 |
8 Jan 2024 | USD | 18.31 | 18.33 | 18.22 | 18.31 | 18.31 | +0.03 (+0.16%) | 531,400 |
5 Jan 2024 | USD | 18.28 | 18.33 | 18.07 | 18.28 | 18.28 | +0.1 (+0.55%) | 736,900 |
4 Jan 2024 | USD | 18.26 | 18.26 | 18.06 | 18.18 | 18.18 | -0.03 (-0.16%) | 866,200 |
3 Jan 2024 | USD | 18.4 | 18.54 | 18.16 | 18.21 | 18.21 | -0.26 (-1.41%) | 870,200 |
2 Jan 2024 | USD | 18.41 | 18.66 | 18.4 | 18.47 | 18.47 | -0.05 (-0.27%) | 767,200 |
29 Dec 2023 | USD | 18.35 | 18.57 | 18.31 | 18.52 | 18.52 | +0.16 (+0.87%) | 1,296,000 |
28 Dec 2023 | USD | 18.46 | 18.58 | 18.36 | 18.36 | 18.36 | -0.14 (-0.76%) | 651,800 |
27 Dec 2023 | USD | 18.55 | 18.57 | 18.43 | 18.5 | 18.5 | -0.08 (-0.43%) | 1,321,800 |
26 Dec 2023 | USD | 18.63 | 18.72 | 18.43 | 18.58 | 18.58 | +0.06 (+0.32%) | 532,400 |
22 Dec 2023 | USD | 18.81 | 18.83 | 18.49 | 18.52 | 18.52 | -0.18 (-0.96%) | 750,600 |
21 Dec 2023 | USD | 18.44 | 18.79 | 18.44 | 18.7 | 18.7 | +0.33 (+1.80%) | 839,900 |
20 Dec 2023 | USD | 18.69 | 18.91 | 18.34 | 18.37 | 18.37 | -0.34 (-1.82%) | 1,394,800 |
19 Dec 2023 | USD | 19.15 | 19.22 | 18.59 | 18.71 | 18.71 | -0.25 (-1.32%) | 1,169,200 |
18 Dec 2023 | USD | 18.8 | 19.03 | 18.64 | 18.96 | 18.96 | +0.23 (+1.23%) | 1,170,600 |
15 Dec 2023 | USD | 18.76 | 18.93 | 18.67 | 18.73 | 18.73 | -0.18 (-0.95%) | 1,915,200 |
14 Dec 2023 | USD | 18.3 | 18.96 | 18.3 | 18.91 | 18.91 | +0.56 (+3.05%) | 1,754,800 |
13 Dec 2023 | USD | 18.12 | 18.42 | 18 | 18.35 | 18.35 | +0.25 (+1.38%) | 1,076,200 |
12 Dec 2023 | USD | 18.27 | 18.3 | 18.01 | 18.1 | 18.1 | -0.16 (-0.88%) | 698,600 |
11 Dec 2023 | USD | 18.29 | 18.43 | 18.1 | 18.26 | 18.26 | -0.06 (-0.33%) | 1,214,200 |
8 Dec 2023 | USD | 18.3 | 18.48 | 18.23 | 18.32 | 18.32 | -0.04 (-0.22%) | 851,100 |
7 Dec 2023 | USD | 18.79 | 18.81 | 18.36 | 18.36 | 18.36 | -0.29 (-1.55%) | 1,283,900 |
6 Dec 2023 | USD | 18.46 | 18.77 | 18.44 | 18.65 | 18.65 | +0.27 (+1.47%) | 2,463,600 |
5 Dec 2023 | USD | 18.39 | 18.45 | 18.03 | 18.38 | 18.38 | +0.03 (+0.16%) | 1,113,400 |
4 Dec 2023 | USD | 18.55 | 18.62 | 18.22 | 18.35 | 18.35 | -0.26 (-1.40%) | 1,860,000 |
1 Dec 2023 | USD | 18.09 | 18.64 | 18.07 | 18.61 | 18.61 | +0.44 (+2.42%) | 1,176,700 |
30 Nov 2023 | USD | 17.89 | 18.3 | 17.8 | 18.17 | 18.17 | +0.28 (+1.57%) | 1,930,900 |
29 Nov 2023 | USD | 17.81 | 18.05 | 17.76 | 17.89 | 17.89 | +0.09 (+0.51%) | 1,012,600 |