Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 18.31 | 18.31 | 18.25 | 18.29 | 18.29 | +0.05 (+0.27%) | 2,786,200 |
14 Feb 2024 | USD | 18.23 | 18.24 | 18.195 | 18.24 | 18.24 | +0.06 (+0.33%) | 431,900 |
13 Feb 2024 | USD | 18.22 | 18.23 | 18.16 | 18.18 | 18.18 | -0.145 (-0.79%) | 224,500 |
12 Feb 2024 | USD | 18.31 | 18.33 | 18.29 | 18.325 | 18.325 | +0.015 (+0.08%) | 507,200 |
9 Feb 2024 | USD | 18.28 | 18.31 | 18.266 | 18.31 | 18.31 | -0.005 (-0.03%) | 316,600 |
8 Feb 2024 | USD | 18.33 | 18.34 | 18.3 | 18.315 | 18.315 | -0.045 (-0.25%) | 165,700 |
7 Feb 2024 | USD | 18.36 | 18.41 | 18.349 | 18.36 | 18.36 | -0.01 (-0.05%) | 298,200 |
6 Feb 2024 | USD | 18.34 | 18.39 | 18.316 | 18.37 | 18.37 | +0.065 (+0.36%) | 383,000 |
5 Feb 2024 | USD | 18.34 | 18.35 | 18.28 | 18.305 | 18.305 | -0.105 (-0.57%) | 159,900 |
2 Feb 2024 | USD | 18.39 | 18.41 | 18.36 | 18.41 | 18.41 | -0.11 (-0.59%) | 263,100 |
1 Feb 2024 | USD | 18.49 | 18.54 | 18.47 | 18.52 | 18.52 | +0.05 (+0.27%) | 153,600 |
31 Jan 2024 | USD | 18.45 | 18.49 | 18.42 | 18.47 | 18.47 | +0.085 (+0.46%) | 305,000 |
30 Jan 2024 | USD | 18.38 | 18.4 | 18.34 | 18.385 | 18.385 | 0.0 (0.0%) | 178,000 |
29 Jan 2024 | USD | 18.41 | 18.41 | 18.37 | 18.385 | 18.385 | +0.055 (+0.30%) | 160,000 |
26 Jan 2024 | USD | 18.37 | 18.37 | 18.32 | 18.33 | 18.33 | -0.03 (-0.16%) | 787,900 |
25 Jan 2024 | USD | 18.37 | 18.37 | 18.32 | 18.36 | 18.36 | +0.07 (+0.38%) | 160,300 |
24 Jan 2024 | USD | 18.37 | 18.37 | 18.28 | 18.29 | 18.29 | -0.02 (-0.11%) | 154,700 |
23 Jan 2024 | USD | 18.33 | 18.33 | 18.285 | 18.31 | 18.31 | -0.025 (-0.14%) | 395,900 |
22 Jan 2024 | USD | 18.35 | 18.35 | 18.33 | 18.335 | 18.335 | -0.035 (-0.19%) | 134,300 |
19 Jan 2024 | USD | 18.36 | 18.38 | 18.325 | 18.37 | 18.37 | 0.0 (0.0%) | 144,700 |
18 Jan 2024 | USD | 18.43 | 18.43 | 18.36 | 18.37 | 18.37 | -0.02 (-0.11%) | 187,200 |
17 Jan 2024 | USD | 18.4 | 18.41 | 18.37 | 18.39 | 18.39 | -0.05 (-0.27%) | 349,800 |
16 Jan 2024 | USD | 18.5 | 18.58 | 18.43 | 18.44 | 18.44 | -0.12 (-0.65%) | 299,800 |
12 Jan 2024 | USD | 18.54 | 18.58 | 18.52 | 18.56 | 18.56 | +0.06 (+0.32%) | 544,000 |
11 Jan 2024 | USD | 18.43 | 18.51 | 18.415 | 18.5 | 18.5 | +0.09 (+0.49%) | 244,100 |
10 Jan 2024 | USD | 18.45 | 18.465 | 18.39 | 18.41 | 18.41 | -0.01 (-0.05%) | 188,800 |
9 Jan 2024 | USD | 18.43 | 18.43 | 18.39 | 18.42 | 18.42 | +0.02 (+0.11%) | 738,200 |
8 Jan 2024 | USD | 18.41 | 18.44 | 18.37 | 18.4 | 18.4 | +0.05 (+0.27%) | 263,100 |
5 Jan 2024 | USD | 18.34 | 18.44 | 18.34 | 18.35 | 18.35 | -0.035 (-0.19%) | 191,400 |
4 Jan 2024 | USD | 18.38 | 18.39 | 18.36 | 18.385 | 18.385 | -0.055 (-0.30%) | 202,600 |