Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 22 | 22.09 | 21.47 | 21.97 | 21.97 | +0.02 (+0.09%) | 522,300 |
9 Jan 2024 | USD | 21.94 | 22.12 | 21.56 | 21.95 | 21.95 | +0.4 (+1.86%) | 430,400 |
8 Jan 2024 | USD | 21.72 | 21.72 | 21.06 | 21.55 | 21.55 | -0.1 (-0.46%) | 363,000 |
5 Jan 2024 | USD | 21.45 | 21.68 | 21.33 | 21.65 | 21.65 | +0.36 (+1.69%) | 239,000 |
4 Jan 2024 | USD | 21.57 | 22 | 21.28 | 21.29 | 21.29 | -0.19 (-0.88%) | 419,600 |
3 Jan 2024 | USD | 21.16 | 21.86 | 21.11 | 21.48 | 21.48 | +0.32 (+1.51%) | 395,200 |
2 Jan 2024 | USD | 21.35 | 21.46 | 21.07 | 21.16 | 21.16 | -0.02 (-0.09%) | 585,300 |
29 Dec 2023 | USD | 21 | 21.22 | 20.83 | 21.18 | 21.18 | +0.42 (+2.02%) | 503,600 |
28 Dec 2023 | USD | 20.65 | 20.89 | 20.43 | 20.76 | 20.76 | +0.32 (+1.57%) | 628,600 |
27 Dec 2023 | USD | 20.38 | 20.57 | 20.03 | 20.44 | 20.44 | +0.13 (+0.64%) | 295,200 |
26 Dec 2023 | USD | 19.9 | 20.35 | 19.78 | 20.31 | 20.31 | +0.49 (+2.47%) | 391,300 |
22 Dec 2023 | USD | 19.74 | 19.99 | 19.7 | 19.82 | 19.82 | +0.13 (+0.66%) | 254,000 |
21 Dec 2023 | USD | 19.81 | 19.9 | 19.5 | 19.69 | 19.69 | +0.07 (+0.36%) | 342,600 |
20 Dec 2023 | USD | 19.95 | 20.21 | 19.62 | 19.62 | 19.62 | -0.26 (-1.31%) | 273,000 |
19 Dec 2023 | USD | 19.31 | 19.91 | 19.31 | 19.88 | 19.88 | +0.51 (+2.63%) | 322,100 |
18 Dec 2023 | USD | 19.43 | 19.54 | 19.3 | 19.37 | 19.37 | +0.16 (+0.83%) | 391,500 |
15 Dec 2023 | USD | 19.47 | 19.65 | 19.2 | 19.21 | 19.21 | -0.33 (-1.69%) | 613,100 |
14 Dec 2023 | USD | 18.79 | 19.56 | 18.75 | 19.54 | 19.54 | +1 (+5.39%) | 522,700 |
13 Dec 2023 | USD | 18.8 | 18.88 | 18.45 | 18.54 | 18.54 | -0.34 (-1.80%) | 866,100 |
12 Dec 2023 | USD | 19.15 | 19.18 | 18.84 | 18.88 | 18.88 | -0.35 (-1.82%) | 500,300 |
11 Dec 2023 | USD | 19.25 | 19.3 | 18.75 | 19.23 | 19.23 | -0.12 (-0.62%) | 658,800 |
8 Dec 2023 | USD | 19.42 | 19.58 | 19.3 | 19.35 | 19.35 | -0.22 (-1.12%) | 679,000 |
7 Dec 2023 | USD | 19.8 | 19.95 | 19.32 | 19.57 | 19.57 | -0.23 (-1.16%) | 711,100 |
6 Dec 2023 | USD | 20.26 | 20.36 | 19.76 | 19.8 | 19.8 | -0.64 (-3.13%) | 1,197,200 |
5 Dec 2023 | USD | 20.96 | 21.08 | 20.44 | 20.44 | 20.44 | -0.44 (-2.11%) | 380,600 |
4 Dec 2023 | USD | 21 | 21.18 | 20.8 | 20.88 | 20.88 | -0.33 (-1.56%) | 348,100 |
1 Dec 2023 | USD | 20.93 | 21.5 | 20.89 | 21.21 | 21.21 | +0.23 (+1.10%) | 376,300 |
30 Nov 2023 | USD | 21.1 | 21.17 | 20.93 | 20.98 | 20.98 | +0.07 (+0.33%) | 178,300 |
29 Nov 2023 | USD | 21.01 | 21.06 | 20.83 | 20.91 | 20.91 | -0.13 (-0.62%) | 428,400 |
28 Nov 2023 | USD | 21.48 | 21.55 | 20.77 | 21.04 | 21.04 | -0.45 (-2.09%) | 549,500 |