Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | USD | 20.61 | 20.75 | 20.56 | 20.65 | 20.65 | -0.05 (-0.24%) | 389,400 |
15 Dec 2023 | USD | 20.64 | 20.75 | 20.54 | 20.7 | 20.7 | +0.03 (+0.15%) | 324,700 |
14 Dec 2023 | USD | 20.5 | 20.72 | 20.5 | 20.67 | 20.67 | +0.17 (+0.83%) | 327,000 |
13 Dec 2023 | USD | 20.43 | 20.62 | 20.38 | 20.5 | 20.5 | +0.07 (+0.34%) | 496,800 |
12 Dec 2023 | USD | 20.38 | 20.5 | 20.38 | 20.43 | 20.43 | +0.02 (+0.10%) | 346,000 |
11 Dec 2023 | USD | 20.44 | 20.55 | 20.4 | 20.41 | 20.41 | -0.11 (-0.54%) | 228,700 |
8 Dec 2023 | USD | 20.47 | 20.61 | 20.39 | 20.52 | 20.52 | -0.09 (-0.44%) | 278,600 |
7 Dec 2023 | USD | 20.52 | 20.65 | 20.42 | 20.61 | 20.61 | +0.17 (+0.83%) | 199,600 |
6 Dec 2023 | USD | 20.64 | 20.73 | 20.39 | 20.44 | 20.44 | -0.2 (-0.97%) | 408,300 |
5 Dec 2023 | USD | 20.91 | 20.91 | 20.61 | 20.64 | 20.64 | -0.18 (-0.86%) | 225,100 |
4 Dec 2023 | USD | 20.8 | 21.01 | 20.75 | 20.82 | 20.82 | -0.11 (-0.53%) | 183,600 |
1 Dec 2023 | USD | 20.8 | 21.02 | 20.77 | 20.93 | 20.93 | +0.2 (+0.96%) | 166,400 |
30 Nov 2023 | USD | 20.84 | 20.85 | 20.66 | 20.73 | 20.73 | -0.07 (-0.34%) | 168,400 |
29 Nov 2023 | USD | 20.77 | 21.01 | 20.72 | 20.8 | 20.8 | -0.01 (-0.05%) | 322,200 |
28 Nov 2023 | USD | 20.65 | 20.86 | 20.63 | 20.81 | 20.81 | +0.19 (+0.92%) | 225,300 |
27 Nov 2023 | USD | 20.5 | 20.67 | 20.48 | 20.62 | 20.62 | +0.12 (+0.59%) | 213,800 |
24 Nov 2023 | USD | 20.44 | 20.56 | 20.4 | 20.5 | 20.5 | +0.01 (+0.05%) | 57,700 |
22 Nov 2023 | USD | 20.35 | 20.53 | 20.35 | 20.49 | 20.49 | +0.11 (+0.54%) | 145,400 |
21 Nov 2023 | USD | 20.36 | 20.43 | 20.31 | 20.38 | 20.38 | -0.03 (-0.15%) | 204,200 |
20 Nov 2023 | USD | 20.28 | 20.45 | 20.26 | 20.41 | 20.41 | +0.07 (+0.34%) | 191,700 |
17 Nov 2023 | USD | 20.51 | 20.51 | 20.29 | 20.34 | 20.34 | -0.05 (-0.25%) | 166,400 |
16 Nov 2023 | USD | 20.36 | 20.58 | 20.32 | 20.39 | 20.39 | +0.17 (+0.84%) | 322,000 |
15 Nov 2023 | USD | 20.29 | 20.37 | 20.18 | 20.22 | 20.22 | -0.06 (-0.30%) | 101,300 |
14 Nov 2023 | USD | 20.23 | 20.51 | 20.23 | 20.28 | 20.28 | +0.12 (+0.60%) | 190,200 |
13 Nov 2023 | USD | 20.06 | 20.37 | 20.06 | 20.16 | 20.16 | 0.0 (0.0%) | 177,400 |
10 Nov 2023 | USD | 20.06 | 20.25 | 20.04 | 20.16 | 20.16 | +0.14 (+0.70%) | 139,800 |
9 Nov 2023 | USD | 20.29 | 20.29 | 20.01 | 20.02 | 20.02 | -0.31 (-1.52%) | 146,000 |
8 Nov 2023 | USD | 20.31 | 20.4 | 20.3 | 20.33 | 20.33 | +0.07 (+0.35%) | 147,000 |
7 Nov 2023 | USD | 20.08 | 20.33 | 20.08 | 20.26 | 20.26 | +0.17 (+0.85%) | 155,700 |
6 Nov 2023 | USD | 20.05 | 20.15 | 20.01 | 20.09 | 20.09 | -0.02 (-0.10%) | 144,400 |