Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 17.92 | 18.12 | 17.89 | 18.08 | 18.08 | +0.23 (+1.29%) | 142,300 |
15 Feb 2024 | USD | 17.99 | 18.01 | 17.78 | 17.85 | 17.85 | -0.18 (-1.00%) | 180,400 |
14 Feb 2024 | USD | 18.29 | 18.29 | 18.01 | 18.03 | 18.03 | -0.39 (-2.12%) | 117,200 |
13 Feb 2024 | USD | 18.35 | 18.56 | 18.27 | 18.42 | 18.42 | +0.54 (+3.02%) | 255,400 |
12 Feb 2024 | USD | 18.08 | 18.12 | 17.79 | 17.88 | 17.88 | -0.29 (-1.60%) | 162,300 |
9 Feb 2024 | USD | 18.08 | 18.21 | 18.04 | 18.17 | 18.17 | -0.02 (-0.11%) | 108,500 |
8 Feb 2024 | USD | 18.41 | 18.42 | 18.14 | 18.19 | 18.19 | -0.17 (-0.93%) | 65,800 |
7 Feb 2024 | USD | 18.35 | 18.59 | 18.26 | 18.36 | 18.36 | -0.03 (-0.16%) | 241,500 |
6 Feb 2024 | USD | 18.55 | 18.57 | 18.35 | 18.39 | 18.39 | -0.16 (-0.86%) | 98,600 |
5 Feb 2024 | USD | 18.45 | 18.7 | 18.45 | 18.55 | 18.55 | +0.13 (+0.71%) | 317,900 |
2 Feb 2024 | USD | 18.75 | 18.75 | 18.36 | 18.42 | 18.42 | -0.06 (-0.32%) | 204,400 |
1 Feb 2024 | USD | 18.31 | 18.62 | 18.17 | 18.48 | 18.48 | +0.13 (+0.71%) | 337,200 |
31 Jan 2024 | USD | 18.26 | 18.41 | 17.98 | 18.35 | 18.35 | +0.29 (+1.61%) | 123,400 |
30 Jan 2024 | USD | 17.84 | 18.1 | 17.79 | 18.06 | 18.06 | +0.26 (+1.46%) | 92,600 |
29 Jan 2024 | USD | 18.1 | 18.21 | 17.75 | 17.8 | 17.8 | -0.3 (-1.66%) | 164,600 |
26 Jan 2024 | USD | 18.11 | 18.14 | 17.97 | 18.1 | 18.1 | 0.0 (0.0%) | 44,600 |
25 Jan 2024 | USD | 18.24 | 18.24 | 18.06 | 18.1 | 18.1 | -0.09 (-0.49%) | 94,300 |
24 Jan 2024 | USD | 17.95 | 18.23 | 17.9 | 18.19 | 18.19 | +0.1 (+0.55%) | 341,400 |
23 Jan 2024 | USD | 17.99 | 18.22 | 17.97 | 18.09 | 18.09 | +0.04 (+0.22%) | 98,200 |
22 Jan 2024 | USD | 18.17 | 18.17 | 17.87 | 18.05 | 18.05 | -0.14 (-0.77%) | 140,700 |
19 Jan 2024 | USD | 18.35 | 18.51 | 18.19 | 18.19 | 18.19 | -0.12 (-0.66%) | 417,000 |
18 Jan 2024 | USD | 18.34 | 18.45 | 18.25 | 18.31 | 18.31 | -0.1 (-0.54%) | 510,800 |
17 Jan 2024 | USD | 18.49 | 18.66 | 18.41 | 18.41 | 18.41 | +0.13 (+0.71%) | 527,000 |
16 Jan 2024 | USD | 18.15 | 18.44 | 18.15 | 18.28 | 18.28 | +0.27 (+1.50%) | 173,900 |
12 Jan 2024 | USD | 17.69 | 18.07 | 17.69 | 18.01 | 18.01 | +0.28 (+1.58%) | 219,900 |
11 Jan 2024 | USD | 17.57 | 17.89 | 17.57 | 17.73 | 17.73 | +0.09 (+0.51%) | 104,100 |
10 Jan 2024 | USD | 17.58 | 17.75 | 17.52 | 17.64 | 17.64 | +0.03 (+0.17%) | 200,900 |
9 Jan 2024 | USD | 17.6 | 17.68 | 17.45 | 17.61 | 17.61 | +0.15 (+0.86%) | 250,600 |
8 Jan 2024 | USD | 17.71 | 17.71 | 17.38 | 17.46 | 17.46 | -0.25 (-1.41%) | 180,000 |
5 Jan 2024 | USD | 17.9 | 17.9 | 17.54 | 17.71 | 17.71 | -0.08 (-0.45%) | 193,800 |