Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 23.82 | 25.06 | 23.82 | 24.92 | 24.92 | +1.22 (+5.15%) | 506,000 |
29 Jan 2024 | USD | 23.09 | 23.76 | 22.911 | 23.7 | 23.7 | +0.34 (+1.46%) | 396,000 |
26 Jan 2024 | USD | 23.3 | 23.7 | 23.161 | 23.36 | 23.36 | +0.03 (+0.13%) | 201,200 |
25 Jan 2024 | USD | 23.27 | 23.51 | 22.7 | 23.33 | 23.33 | +0.42 (+1.83%) | 380,900 |
24 Jan 2024 | USD | 22.84 | 23.4 | 22.68 | 22.91 | 22.91 | +0.38 (+1.69%) | 516,800 |
23 Jan 2024 | USD | 22.31 | 22.61 | 21.9 | 22.53 | 22.53 | +0.12 (+0.54%) | 285,500 |
22 Jan 2024 | USD | 22.5 | 23.02 | 22.17 | 22.41 | 22.41 | +0.27 (+1.22%) | 617,800 |
19 Jan 2024 | USD | 20.85 | 22.17 | 20.47 | 22.14 | 22.14 | +1.44 (+6.96%) | 481,700 |
18 Jan 2024 | USD | 21.15 | 21.3 | 19.99 | 20.7 | 20.7 | -0.33 (-1.57%) | 643,400 |
17 Jan 2024 | USD | 20.57 | 21.45 | 20.38 | 21.03 | 21.03 | -0.57 (-2.64%) | 698,300 |
16 Jan 2024 | USD | 21.6 | 21.95 | 20.82 | 21.6 | 21.6 | -1.01 (-4.47%) | 1,287,000 |
12 Jan 2024 | USD | 23.33 | 24.1 | 22.1 | 22.61 | 22.61 | -0.62 (-2.67%) | 768,100 |
11 Jan 2024 | USD | 23.5 | 23.56 | 22.33 | 23.23 | 23.23 | -0.79 (-3.29%) | 599,300 |
10 Jan 2024 | USD | 24.005 | 24.174 | 23.56 | 24.02 | 24.02 | -0.24 (-0.99%) | 501,900 |
9 Jan 2024 | USD | 24.66 | 24.7 | 24.09 | 24.26 | 24.26 | -0.98 (-3.88%) | 487,600 |
8 Jan 2024 | USD | 24.86 | 25.3 | 24.091 | 25.24 | 25.24 | +0.18 (+0.72%) | 576,500 |
5 Jan 2024 | USD | 24.04 | 25.65 | 24.04 | 25.06 | 25.06 | +0.81 (+3.34%) | 707,700 |
4 Jan 2024 | USD | 23.95 | 24.97 | 23.91 | 24.25 | 24.25 | +0.45 (+1.89%) | 565,100 |
3 Jan 2024 | USD | 24.41 | 24.41 | 23.27 | 23.8 | 23.8 | -1.2 (-4.80%) | 832,300 |
2 Jan 2024 | USD | 23.72 | 25.14 | 23.63 | 25 | 25 | +0.7 (+2.88%) | 878,900 |
29 Dec 2023 | USD | 24.58 | 24.69 | 24.11 | 24.3 | 24.3 | -0.4 (-1.62%) | 451,000 |
28 Dec 2023 | USD | 24.34 | 24.8 | 24.3 | 24.7 | 24.7 | +0.21 (+0.86%) | 461,300 |
27 Dec 2023 | USD | 24.15 | 24.55 | 23.8 | 24.49 | 24.49 | +0.26 (+1.07%) | 464,100 |
26 Dec 2023 | USD | 23.75 | 24.42 | 23.5 | 24.23 | 24.23 | +0.51 (+2.15%) | 475,500 |
22 Dec 2023 | USD | 23.67 | 24.18 | 23.43 | 23.72 | 23.72 | +0.27 (+1.15%) | 467,300 |
21 Dec 2023 | USD | 23.15 | 23.68 | 22.85 | 23.45 | 23.45 | +0.69 (+3.03%) | 603,400 |
20 Dec 2023 | USD | 23.92 | 24.3 | 22.69 | 22.76 | 22.76 | -1.55 (-6.38%) | 1,024,800 |
19 Dec 2023 | USD | 23.41 | 24.44 | 22.97 | 24.31 | 24.31 | +0.81 (+3.45%) | 730,300 |
18 Dec 2023 | USD | 24.34 | 24.42 | 23.45 | 23.5 | 23.5 | -0.63 (-2.61%) | 933,900 |
15 Dec 2023 | USD | 24.2 | 24.8 | 23.75 | 24.13 | 24.13 | -0.41 (-1.67%) | 1,086,800 |