Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 22.76 | 22.89 | 22.65 | 22.74 | 22.74 | +0.02 (+0.09%) | 478,100 |
4 Jan 2024 | USD | 22.73 | 22.82 | 22.7 | 22.72 | 22.72 | -0.17 (-0.74%) | 897,700 |
3 Jan 2024 | USD | 22.77 | 22.9 | 22.75 | 22.89 | 22.89 | -0.07 (-0.30%) | 672,800 |
2 Jan 2024 | USD | 23.03 | 23.17 | 22.87 | 22.96 | 22.96 | -0.22 (-0.95%) | 1,442,700 |
29 Dec 2023 | USD | 23.2 | 23.31 | 23.18 | 23.18 | 23.18 | -0.01 (-0.04%) | 473,500 |
28 Dec 2023 | USD | 23.3 | 23.42 | 23.19 | 23.19 | 23.19 | -0.16 (-0.69%) | 181,000 |
27 Dec 2023 | USD | 23.21 | 23.43 | 23.21 | 23.35 | 23.35 | +0.15 (+0.65%) | 619,600 |
26 Dec 2023 | USD | 23.17 | 23.2 | 23.11 | 23.2 | 23.2 | +0.06 (+0.26%) | 169,300 |
22 Dec 2023 | USD | 23.2 | 23.25 | 23.1 | 23.14 | 23.14 | +0.02 (+0.09%) | 355,100 |
21 Dec 2023 | USD | 23.17 | 23.2 | 22.95 | 23.12 | 23.12 | +0.17 (+0.74%) | 2,121,200 |
20 Dec 2023 | USD | 23.01 | 23.06 | 22.95 | 22.95 | 22.95 | -0.01 (-0.04%) | 264,400 |
19 Dec 2023 | USD | 22.87 | 22.96 | 22.87 | 22.96 | 22.96 | +0.19 (+0.83%) | 686,800 |
18 Dec 2023 | USD | 22.82 | 22.86 | 22.77 | 22.77 | 22.77 | -0.12 (-0.52%) | 417,700 |
15 Dec 2023 | USD | 22.81 | 22.94 | 22.8 | 22.89 | 22.89 | 0.0 (0.0%) | 560,300 |
14 Dec 2023 | USD | 22.76 | 22.95 | 22.73 | 22.89 | 22.89 | +0.19 (+0.84%) | 2,093,900 |
13 Dec 2023 | USD | 22.38 | 22.7 | 22.34 | 22.7 | 22.7 | +0.41 (+1.84%) | 1,679,438 |
12 Dec 2023 | USD | 22.26 | 22.345 | 22.21 | 22.29 | 22.29 | +0.07 (+0.32%) | 6,110,216 |
11 Dec 2023 | USD | 22.21 | 22.27 | 22.16 | 22.22 | 22.22 | -0.11 (-0.49%) | 2,009,780 |
8 Dec 2023 | USD | 22.38 | 22.45 | 22.23 | 22.33 | 22.33 | -0.17 (-0.76%) | 221,500 |
7 Dec 2023 | USD | 22.52 | 22.57 | 22.41 | 22.5 | 22.5 | +0.11 (+0.49%) | 443,000 |
6 Dec 2023 | USD | 22.43 | 22.43 | 22.33 | 22.39 | 22.39 | +0.12 (+0.54%) | 233,500 |
5 Dec 2023 | USD | 22.33 | 22.49 | 22.23 | 22.27 | 22.27 | +0.05 (+0.23%) | 630,100 |
4 Dec 2023 | USD | 22.34 | 22.38 | 22.16 | 22.22 | 22.22 | -0.18 (-0.80%) | 1,129,700 |
1 Dec 2023 | USD | 22.16 | 22.42 | 22.09 | 22.4 | 22.4 | +0.25 (+1.13%) | 499,500 |
30 Nov 2023 | USD | 22.26 | 22.26 | 22.12 | 22.15 | 22.15 | -0.22 (-0.98%) | 1,231,600 |
29 Nov 2023 | USD | 22.38 | 22.46 | 22.32 | 22.37 | 22.37 | +0.1 (+0.45%) | 250,200 |
28 Nov 2023 | USD | 22.22 | 22.3 | 22.14 | 22.27 | 22.27 | +0.12 (+0.54%) | 1,058,900 |
27 Nov 2023 | USD | 22.1 | 22.18 | 21.98 | 22.15 | 22.15 | +0.12 (+0.54%) | 230,600 |
24 Nov 2023 | USD | 21.92 | 22.03 | 21.9 | 22.03 | 22.03 | -0.01 (-0.05%) | 206,800 |
22 Nov 2023 | USD | 22.06 | 22.18 | 21.97 | 22.04 | 22.04 | -0.09 (-0.41%) | 134,400 |