Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 23.56 | 23.59 | 23.43 | 23.44 | 23.44 | -0.05 (-0.21%) | 2,879,000 |
16 Feb 2024 | USD | 23.32 | 23.54 | 23.32 | 23.49 | 23.49 | +0.35 (+1.51%) | 7,848,800 |
15 Feb 2024 | USD | 23.12 | 23.18 | 23.09 | 23.14 | 23.14 | +0.11 (+0.48%) | 1,794,800 |
14 Feb 2024 | USD | 23.08 | 23.08 | 22.96 | 23.03 | 23.03 | +0.02 (+0.09%) | 2,151,100 |
13 Feb 2024 | USD | 23.14 | 23.21 | 22.99 | 23.01 | 23.01 | -0.13 (-0.56%) | 3,382,900 |
12 Feb 2024 | USD | 22.99 | 23.21 | 22.99 | 23.14 | 23.14 | +0.2 (+0.87%) | 1,656,100 |
9 Feb 2024 | USD | 22.85 | 22.96 | 22.8 | 22.94 | 22.94 | -0.04 (-0.17%) | 1,791,300 |
8 Feb 2024 | USD | 22.97 | 23.01 | 22.88 | 22.98 | 22.98 | -0.02 (-0.09%) | 4,905,200 |
7 Feb 2024 | USD | 22.93 | 23.03 | 22.92 | 23 | 23 | +0.12 (+0.52%) | 3,360,600 |
6 Feb 2024 | USD | 22.8 | 22.88 | 22.72 | 22.88 | 22.88 | +0.95 (+4.33%) | 6,604,900 |
5 Feb 2024 | USD | 21.73 | 21.94 | 21.73 | 21.93 | 21.93 | +0.32 (+1.48%) | 4,629,600 |
2 Feb 2024 | USD | 21.68 | 21.69 | 21.56 | 21.61 | 21.61 | -0.57 (-2.57%) | 6,496,600 |
1 Feb 2024 | USD | 22.17 | 22.21 | 22.13 | 22.18 | 22.18 | +0.03 (+0.14%) | 1,701,500 |
31 Jan 2024 | USD | 22.19 | 22.36 | 22.1 | 22.15 | 22.15 | -0.14 (-0.63%) | 7,768,500 |
30 Jan 2024 | USD | 22.32 | 22.35 | 22.24 | 22.29 | 22.29 | -0.42 (-1.85%) | 3,420,100 |
29 Jan 2024 | USD | 22.81 | 22.81 | 22.64 | 22.71 | 22.71 | -0.38 (-1.65%) | 5,928,000 |
26 Jan 2024 | USD | 23.06 | 23.13 | 23.03 | 23.09 | 23.09 | +0.06 (+0.26%) | 2,672,400 |
25 Jan 2024 | USD | 23.17 | 23.23 | 23 | 23.03 | 23.03 | -0.11 (-0.48%) | 3,839,300 |
24 Jan 2024 | USD | 23.3 | 23.3 | 23.12 | 23.14 | 23.14 | +0.58 (+2.57%) | 12,515,200 |
23 Jan 2024 | USD | 22.49 | 22.57 | 22.45 | 22.56 | 22.56 | +0.34 (+1.53%) | 9,952,000 |
22 Jan 2024 | USD | 22.09 | 22.24 | 22.09 | 22.22 | 22.22 | -0.4 (-1.77%) | 4,289,400 |
19 Jan 2024 | USD | 22.45 | 22.64 | 22.4 | 22.62 | 22.62 | +0.23 (+1.03%) | 6,041,800 |
18 Jan 2024 | USD | 22.46 | 22.46 | 22.33 | 22.39 | 22.39 | +0.27 (+1.22%) | 3,346,500 |
17 Jan 2024 | USD | 22.1 | 22.14 | 22.06 | 22.12 | 22.12 | -0.43 (-1.91%) | 4,132,800 |
16 Jan 2024 | USD | 22.67 | 22.67 | 22.55 | 22.55 | 22.55 | -0.06 (-0.27%) | 3,170,400 |
12 Jan 2024 | USD | 22.72 | 22.76 | 22.6 | 22.61 | 22.61 | -0.09 (-0.40%) | 5,159,500 |
11 Jan 2024 | USD | 22.75 | 22.75 | 22.65 | 22.7 | 22.7 | +0.1 (+0.44%) | 3,779,800 |
10 Jan 2024 | USD | 22.59 | 22.64 | 22.58 | 22.6 | 22.6 | -0.02 (-0.09%) | 2,376,700 |
9 Jan 2024 | USD | 22.65 | 22.67 | 22.61 | 22.62 | 22.62 | -0.17 (-0.75%) | 2,548,200 |
8 Jan 2024 | USD | 22.73 | 22.81 | 22.7 | 22.79 | 22.79 | -0.25 (-1.09%) | 4,526,300 |