Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | USD | 21.48 | 21.64 | 21.48 | 21.56 | 21.56 | +0.2 (+0.94%) | 168,200 |
31 Jan 2024 | USD | 21.35 | 21.46 | 21.33 | 21.36 | 21.36 | +0.09 (+0.42%) | 135,400 |
30 Jan 2024 | USD | 21.23 | 21.32 | 21.21 | 21.27 | 21.27 | +0.04 (+0.19%) | 158,400 |
29 Jan 2024 | USD | 21.07 | 21.28 | 21.06 | 21.23 | 21.23 | +0.17 (+0.81%) | 90,300 |
26 Jan 2024 | USD | 21.08 | 21.12 | 21.05 | 21.06 | 21.06 | -0.03 (-0.14%) | 129,400 |
25 Jan 2024 | USD | 21.05 | 21.15 | 21.02 | 21.09 | 21.09 | +0.11 (+0.52%) | 129,000 |
24 Jan 2024 | USD | 20.91 | 21.04 | 20.91 | 20.98 | 20.98 | +0.1 (+0.48%) | 117,300 |
23 Jan 2024 | USD | 20.89 | 21.04 | 20.85 | 20.88 | 20.88 | -0.1 (-0.48%) | 170,800 |
22 Jan 2024 | USD | 20.9 | 21.03 | 20.85 | 20.98 | 20.98 | +0.19 (+0.91%) | 223,500 |
19 Jan 2024 | USD | 20.66 | 20.88 | 20.55 | 20.79 | 20.79 | +0.1 (+0.48%) | 269,000 |
18 Jan 2024 | USD | 20.72 | 20.83 | 20.68 | 20.69 | 20.69 | -0.1 (-0.48%) | 195,400 |
17 Jan 2024 | USD | 20.85 | 20.85 | 20.79 | 20.79 | 20.79 | -0.09 (-0.43%) | 122,700 |
16 Jan 2024 | USD | 21.01 | 21.08 | 20.87 | 20.88 | 20.88 | -0.21 (-1.00%) | 150,300 |
12 Jan 2024 | USD | 21.11 | 21.14 | 21.05 | 21.09 | 21.09 | +0.02 (+0.09%) | 108,400 |
11 Jan 2024 | USD | 21.06 | 21.14 | 21.03 | 21.07 | 21.07 | -0.07 (-0.33%) | 111,900 |
10 Jan 2024 | USD | 21.2 | 21.27 | 21.13 | 21.14 | 21.14 | -0.07 (-0.33%) | 173,600 |
9 Jan 2024 | USD | 21.18 | 21.36 | 21.18 | 21.21 | 21.21 | -0.05 (-0.24%) | 168,300 |
8 Jan 2024 | USD | 21.02 | 21.31 | 21.02 | 21.26 | 21.26 | +0.19 (+0.90%) | 264,400 |
5 Jan 2024 | USD | 20.98 | 21.12 | 20.95 | 21.07 | 21.07 | +0.07 (+0.33%) | 192,700 |
4 Jan 2024 | USD | 20.93 | 21.07 | 20.88 | 21 | 21 | +0.04 (+0.19%) | 168,500 |
3 Jan 2024 | USD | 20.82 | 21.01 | 20.8 | 20.96 | 20.96 | +0.15 (+0.72%) | 183,000 |
2 Jan 2024 | USD | 20.8 | 20.85 | 20.76 | 20.81 | 20.81 | +0.01 (+0.05%) | 108,600 |
29 Dec 2023 | USD | 20.69 | 20.92 | 20.69 | 20.8 | 20.8 | +0.06 (+0.29%) | 392,600 |
28 Dec 2023 | USD | 20.76 | 20.94 | 20.73 | 20.74 | 20.74 | -0.08 (-0.38%) | 429,800 |
27 Dec 2023 | USD | 20.76 | 20.93 | 20.75 | 20.82 | 20.82 | +0.07 (+0.34%) | 249,500 |
26 Dec 2023 | USD | 20.7 | 20.88 | 20.7 | 20.75 | 20.75 | -0.02 (-0.10%) | 264,100 |
22 Dec 2023 | USD | 20.7 | 20.83 | 20.7 | 20.77 | 20.77 | +0.08 (+0.39%) | 232,800 |
21 Dec 2023 | USD | 20.65 | 20.84 | 20.65 | 20.69 | 20.69 | +0.04 (+0.19%) | 441,700 |
20 Dec 2023 | USD | 20.71 | 20.8 | 20.64 | 20.65 | 20.65 | -0.06 (-0.29%) | 423,500 |
19 Dec 2023 | USD | 20.61 | 20.8 | 20.6 | 20.71 | 20.71 | +0.06 (+0.29%) | 433,900 |