Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 19.31 | 19.35 | 18.94 | 19.07 | 19.07 | -0.03 (-0.16%) | 113,200 |
11 Jan 2024 | USD | 19.44 | 19.5 | 18.72 | 19.1 | 19.1 | -0.42 (-2.15%) | 232,600 |
10 Jan 2024 | USD | 19 | 19.53 | 18.83 | 19.52 | 19.52 | +0.48 (+2.52%) | 277,200 |
9 Jan 2024 | USD | 19.28 | 19.28 | 18.82 | 19.04 | 19.04 | -0.34 (-1.75%) | 190,600 |
8 Jan 2024 | USD | 19.4 | 19.65 | 19.21 | 19.38 | 19.38 | -0.02 (-0.10%) | 145,000 |
5 Jan 2024 | USD | 19.49 | 19.84 | 19.24 | 19.4 | 19.4 | -0.11 (-0.56%) | 183,200 |
4 Jan 2024 | USD | 19.3 | 19.68 | 19.2 | 19.51 | 19.51 | +0.32 (+1.67%) | 172,100 |
3 Jan 2024 | USD | 19.88 | 19.89 | 19.01 | 19.19 | 19.19 | -0.8 (-4.00%) | 344,700 |
2 Jan 2024 | USD | 20.1 | 20.26 | 19.77 | 19.99 | 19.99 | -0.29 (-1.43%) | 206,600 |
29 Dec 2023 | USD | 20.55 | 20.63 | 20.2 | 20.28 | 20.28 | -0.2 (-0.98%) | 166,900 |
28 Dec 2023 | USD | 20.62 | 20.75 | 20 | 20.48 | 20.48 | -0.32 (-1.54%) | 193,100 |
27 Dec 2023 | USD | 20.73 | 21 | 20.73 | 20.8 | 20.8 | -0.01 (-0.05%) | 87,600 |
26 Dec 2023 | USD | 21.01 | 21.08 | 20.68 | 20.81 | 20.81 | -0.2 (-0.95%) | 204,400 |
22 Dec 2023 | USD | 21.32 | 21.32 | 20.84 | 21.01 | 21.01 | -0.11 (-0.52%) | 148,200 |
21 Dec 2023 | USD | 20.78 | 21.22 | 20.7 | 21.12 | 21.12 | +0.39 (+1.88%) | 134,300 |
20 Dec 2023 | USD | 20.96 | 21.43 | 20.56 | 20.73 | 20.73 | -0.31 (-1.47%) | 239,700 |
19 Dec 2023 | USD | 20.73 | 21.41 | 20.62 | 21.04 | 21.04 | +0.46 (+2.24%) | 360,400 |
18 Dec 2023 | USD | 20.18 | 20.71 | 20.09 | 20.58 | 20.58 | +0.41 (+2.03%) | 191,500 |
15 Dec 2023 | USD | 20.24 | 20.25 | 19.72 | 20.17 | 20.17 | +0.19 (+0.95%) | 515,400 |
14 Dec 2023 | USD | 20.2 | 20.73 | 19.7 | 19.98 | 19.98 | -0.01 (-0.05%) | 243,400 |
13 Dec 2023 | USD | 19.7 | 19.99 | 19.36 | 19.99 | 19.99 | +0.2 (+1.01%) | 172,900 |
12 Dec 2023 | USD | 20 | 20.1 | 19.61 | 19.79 | 19.79 | -0.12 (-0.60%) | 140,300 |
11 Dec 2023 | USD | 19.7 | 20.14 | 19.7 | 19.91 | 19.91 | +0.25 (+1.27%) | 175,400 |
8 Dec 2023 | USD | 19.49 | 19.86 | 19.32 | 19.66 | 19.66 | +0.11 (+0.56%) | 130,500 |
7 Dec 2023 | USD | 19.45 | 19.62 | 19.16 | 19.55 | 19.55 | +0.1 (+0.51%) | 161,600 |
6 Dec 2023 | USD | 19.85 | 20.1 | 19.4 | 19.45 | 19.45 | -0.25 (-1.27%) | 184,600 |
5 Dec 2023 | USD | 19.81 | 20 | 19.53 | 19.7 | 19.7 | -0.27 (-1.35%) | 247,100 |
4 Dec 2023 | USD | 19.47 | 20 | 19.46 | 19.97 | 19.97 | +0.33 (+1.68%) | 161,600 |
1 Dec 2023 | USD | 19.22 | 19.95 | 19.22 | 19.64 | 19.64 | +0.39 (+2.03%) | 212,200 |
30 Nov 2023 | USD | 19.49 | 19.55 | 19.08 | 19.25 | 19.25 | -0.01 (-0.05%) | 750,100 |