Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 22.78 | 23.64 | 22.78 | 23.52 | 23.52 | +0.61 (+2.66%) | 256,500 |
9 Jan 2024 | USD | 22.4 | 22.91 | 22.19 | 22.91 | 22.91 | +0.41 (+1.82%) | 205,200 |
8 Jan 2024 | USD | 22.69 | 22.85 | 22.26 | 22.5 | 22.5 | -0.23 (-1.01%) | 274,500 |
5 Jan 2024 | USD | 22.38 | 22.88 | 22.24 | 22.73 | 22.73 | +0.25 (+1.11%) | 206,100 |
4 Jan 2024 | USD | 22.88 | 23.11 | 22.42 | 22.48 | 22.48 | -0.27 (-1.19%) | 186,100 |
3 Jan 2024 | USD | 23.38 | 23.43 | 22.69 | 22.75 | 22.75 | -0.57 (-2.44%) | 285,500 |
2 Jan 2024 | USD | 22.64 | 23.52 | 22.64 | 23.32 | 23.32 | +0.68 (+3.00%) | 292,000 |
29 Dec 2023 | USD | 22.42 | 22.89 | 22.41 | 22.64 | 22.64 | -0.03 (-0.13%) | 186,800 |
28 Dec 2023 | USD | 23.04 | 23.13 | 22.38 | 22.67 | 22.67 | -0.34 (-1.48%) | 142,800 |
27 Dec 2023 | USD | 22.77 | 23.22 | 22.77 | 23.01 | 23.01 | +0.23 (+1.01%) | 179,600 |
26 Dec 2023 | USD | 22.59 | 22.82 | 22.49 | 22.78 | 22.78 | +0.17 (+0.75%) | 144,300 |
22 Dec 2023 | USD | 22.34 | 22.74 | 22.25 | 22.61 | 22.61 | +0.41 (+1.85%) | 159,100 |
21 Dec 2023 | USD | 22.07 | 22.67 | 21.72 | 22.2 | 22.2 | +0.21 (+0.95%) | 248,100 |
20 Dec 2023 | USD | 22.05 | 22.79 | 21.74 | 21.99 | 21.99 | -0.07 (-0.32%) | 419,000 |
19 Dec 2023 | USD | 20.96 | 22.29 | 20.96 | 22.06 | 22.06 | +1.15 (+5.50%) | 445,100 |
18 Dec 2023 | USD | 21.23 | 21.44 | 20.65 | 20.91 | 20.91 | -0.05 (-0.24%) | 293,300 |
15 Dec 2023 | USD | 22.05 | 22.05 | 20.86 | 20.96 | 20.96 | -0.79 (-3.63%) | 2,303,700 |
14 Dec 2023 | USD | 21.57 | 22.09 | 21.43 | 21.75 | 21.75 | +0.36 (+1.68%) | 506,100 |
13 Dec 2023 | USD | 20.68 | 21.39 | 20.23 | 21.39 | 21.39 | +0.75 (+3.63%) | 360,900 |
12 Dec 2023 | USD | 20.75 | 20.81 | 20.2 | 20.64 | 20.64 | -0.13 (-0.63%) | 345,300 |
11 Dec 2023 | USD | 20.56 | 20.78 | 20.23 | 20.77 | 20.77 | +0.3 (+1.47%) | 254,600 |
8 Dec 2023 | USD | 20.77 | 20.96 | 19.86 | 20.47 | 20.47 | -0.42 (-2.01%) | 271,800 |
7 Dec 2023 | USD | 20.19 | 20.9 | 19.79 | 20.89 | 20.89 | +0.61 (+3.01%) | 306,400 |
6 Dec 2023 | USD | 20.9 | 21.5 | 20.17 | 20.28 | 20.28 | -0.73 (-3.47%) | 347,900 |
5 Dec 2023 | USD | 21.86 | 22.04 | 20.67 | 21.01 | 21.01 | -1.04 (-4.72%) | 411,800 |
4 Dec 2023 | USD | 20.68 | 22.11 | 20.68 | 22.05 | 22.05 | +1.37 (+6.62%) | 363,200 |
1 Dec 2023 | USD | 20.31 | 20.98 | 20.31 | 20.68 | 20.68 | +0.41 (+2.02%) | 444,300 |
30 Nov 2023 | USD | 20.36 | 20.36 | 19.55 | 20.27 | 20.27 | -0.14 (-0.69%) | 383,500 |
29 Nov 2023 | USD | 20.89 | 20.99 | 20.24 | 20.41 | 20.41 | -0.31 (-1.50%) | 313,200 |
28 Nov 2023 | USD | 20.79 | 20.95 | 20.55 | 20.72 | 20.72 | -0.01 (-0.05%) | 222,700 |