Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 23 | 23.41 | 22.69 | 22.95 | 22.95 | -0.04 (-0.17%) | 334,000 |
29 Dec 2023 | USD | 23.04 | 23.06 | 22.46 | 22.99 | 22.99 | -0.03 (-0.13%) | 423,900 |
28 Dec 2023 | USD | 22.92 | 23.27 | 22.9 | 23.02 | 23.02 | -0.01 (-0.04%) | 241,900 |
27 Dec 2023 | USD | 23.3 | 23.39 | 22.91 | 23.03 | 23.03 | -0.18 (-0.78%) | 189,300 |
26 Dec 2023 | USD | 22.91 | 23.27 | 22.41 | 23.21 | 23.21 | +0.29 (+1.27%) | 348,800 |
22 Dec 2023 | USD | 23.06 | 23.39 | 22.89 | 22.92 | 22.92 | -0.38 (-1.63%) | 132,300 |
21 Dec 2023 | USD | 23.3 | 23.5 | 22.91 | 23.3 | 23.3 | +0.27 (+1.17%) | 250,500 |
20 Dec 2023 | USD | 23.84 | 23.94 | 23.03 | 23.03 | 23.03 | -0.9 (-3.76%) | 212,900 |
19 Dec 2023 | USD | 23.52 | 24.04 | 23.52 | 23.93 | 23.93 | +0.69 (+2.97%) | 338,900 |
18 Dec 2023 | USD | 23.64 | 24.06 | 23.24 | 23.24 | 23.24 | -0.33 (-1.40%) | 334,700 |
15 Dec 2023 | USD | 23.84 | 24.23 | 23.4 | 23.57 | 23.57 | 0.0 (0.0%) | 297,900 |
14 Dec 2023 | USD | 24.35 | 24.67 | 23.33 | 23.57 | 23.57 | -0.38 (-1.59%) | 341,400 |
13 Dec 2023 | USD | 23.28 | 23.96 | 23.01 | 23.95 | 23.95 | +0.83 (+3.59%) | 275,700 |
12 Dec 2023 | USD | 22.92 | 23.55 | 22.87 | 23.12 | 23.12 | +0.16 (+0.70%) | 321,300 |
11 Dec 2023 | USD | 23.18 | 23.18 | 22.53 | 22.96 | 22.96 | -0.11 (-0.48%) | 316,600 |
8 Dec 2023 | USD | 23.62 | 24 | 22.85 | 23.07 | 23.07 | -0.4 (-1.70%) | 271,300 |
7 Dec 2023 | USD | 23.64 | 23.68 | 23.03 | 23.47 | 23.47 | -0.14 (-0.59%) | 333,100 |
6 Dec 2023 | USD | 24.05 | 24.44 | 23.57 | 23.61 | 23.61 | -0.12 (-0.51%) | 227,000 |
5 Dec 2023 | USD | 24.4 | 24.4 | 23.57 | 23.73 | 23.73 | -0.76 (-3.10%) | 366,200 |
4 Dec 2023 | USD | 25.07 | 25.64 | 24.39 | 24.49 | 24.49 | -0.84 (-3.32%) | 331,400 |
1 Dec 2023 | USD | 23.88 | 25.39 | 23.44 | 25.33 | 25.33 | +0.9 (+3.68%) | 428,100 |
30 Nov 2023 | USD | 23.64 | 25.39 | 22.66 | 24.43 | 24.43 | -1.14 (-4.46%) | 1,015,900 |
29 Nov 2023 | USD | 26.18 | 26.46 | 25.5 | 25.57 | 25.57 | -0.35 (-1.35%) | 441,500 |
28 Nov 2023 | USD | 26.09 | 26.11 | 25.57 | 25.92 | 25.92 | -0.08 (-0.31%) | 246,000 |
27 Nov 2023 | USD | 26.4 | 26.9 | 25.94 | 26 | 26 | -0.5 (-1.89%) | 250,400 |
24 Nov 2023 | USD | 26.27 | 26.54 | 26.27 | 26.5 | 26.5 | +0.21 (+0.80%) | 50,200 |
22 Nov 2023 | USD | 26.46 | 26.56 | 26 | 26.29 | 26.29 | 0.0 (0.0%) | 98,200 |
21 Nov 2023 | USD | 26.57 | 26.61 | 26.15 | 26.29 | 26.29 | -0.34 (-1.28%) | 128,500 |
20 Nov 2023 | USD | 26.25 | 26.75 | 26.15 | 26.63 | 26.63 | +0.3 (+1.14%) | 131,500 |
17 Nov 2023 | USD | 25.65 | 26.72 | 25.5 | 26.33 | 26.33 | +0.84 (+3.30%) | 153,300 |