Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 16.42 | 16.63 | 16.3195 | 16.41 | 16.41 | -0.09 (-0.55%) | 478,177 |
29 Jan 2024 | USD | 16.77 | 16.77 | 16.26 | 16.5 | 16.5 | -0.12 (-0.72%) | 627,312 |
26 Jan 2024 | USD | 16.28 | 16.7289 | 16 | 16.62 | 16.62 | +0.49 (+3.04%) | 1,367,168 |
25 Jan 2024 | USD | 16.35 | 16.39 | 15.97 | 16.13 | 16.13 | +0.03 (+0.19%) | 905,549 |
24 Jan 2024 | USD | 16.57 | 16.62 | 15.89 | 16.1 | 16.1 | -0.29 (-1.77%) | 721,200 |
23 Jan 2024 | USD | 16.62 | 16.62 | 16.17 | 16.39 | 16.39 | -0.07 (-0.43%) | 257,000 |
22 Jan 2024 | USD | 16.44 | 16.665 | 16.28 | 16.46 | 16.46 | +0.33 (+2.05%) | 450,400 |
19 Jan 2024 | USD | 15.9 | 16.14 | 15.71 | 16.13 | 16.13 | +0.32 (+2.02%) | 488,300 |
18 Jan 2024 | USD | 15.81 | 15.93 | 15.58 | 15.81 | 15.81 | +0.16 (+1.02%) | 445,400 |
17 Jan 2024 | USD | 15.74 | 15.95 | 15.32 | 15.65 | 15.65 | -0.36 (-2.25%) | 414,700 |
16 Jan 2024 | USD | 16.12 | 16.2 | 15.78 | 16.01 | 16.01 | -0.33 (-2.02%) | 366,800 |
12 Jan 2024 | USD | 16.28 | 16.47 | 16.114 | 16.34 | 16.34 | +0.15 (+0.93%) | 345,600 |
11 Jan 2024 | USD | 16 | 16.34 | 15.71 | 16.19 | 16.19 | +0.15 (+0.94%) | 564,900 |
10 Jan 2024 | USD | 16.63 | 16.64 | 15.945 | 16.04 | 16.04 | -0.67 (-4.01%) | 539,700 |
9 Jan 2024 | USD | 16.47 | 16.88 | 16.44 | 16.71 | 16.71 | -0.02 (-0.12%) | 367,600 |
8 Jan 2024 | USD | 17.19 | 17.19 | 16.43 | 16.73 | 16.73 | -0.36 (-2.11%) | 565,600 |
5 Jan 2024 | USD | 16.4 | 17.24 | 16.385 | 17.09 | 17.09 | +0.6 (+3.64%) | 557,900 |
4 Jan 2024 | USD | 16.32 | 16.76 | 16.21 | 16.49 | 16.49 | +0.16 (+0.98%) | 482,300 |
3 Jan 2024 | USD | 16.92 | 17.149 | 16.33 | 16.33 | 16.33 | -1.02 (-5.88%) | 486,800 |
2 Jan 2024 | USD | 17.4 | 17.57 | 17.24 | 17.35 | 17.35 | -0.24 (-1.36%) | 515,300 |
29 Dec 2023 | USD | 17.84 | 17.93 | 17.53 | 17.59 | 17.59 | -0.31 (-1.73%) | 374,400 |
28 Dec 2023 | USD | 18.05 | 18.145 | 17.76 | 17.9 | 17.9 | -0.16 (-0.89%) | 350,000 |
27 Dec 2023 | USD | 18.36 | 18.54 | 18.03 | 18.06 | 18.06 | -0.13 (-0.71%) | 522,900 |
26 Dec 2023 | USD | 17.84 | 18.515 | 17.78 | 18.19 | 18.19 | +0.45 (+2.54%) | 561,100 |
22 Dec 2023 | USD | 17.81 | 17.9 | 17.57 | 17.74 | 17.74 | +0.03 (+0.17%) | 413,900 |
21 Dec 2023 | USD | 16.8 | 17.74 | 16.75 | 17.71 | 17.71 | +1.11 (+6.69%) | 624,100 |
20 Dec 2023 | USD | 17.43 | 17.49 | 16.53 | 16.6 | 16.6 | -0.95 (-5.41%) | 627,600 |
19 Dec 2023 | USD | 17.11 | 17.66 | 16.94 | 17.55 | 17.55 | +0.67 (+3.97%) | 547,700 |
18 Dec 2023 | USD | 17.04 | 17.26 | 16.78 | 16.88 | 16.88 | -0.12 (-0.71%) | 668,700 |
15 Dec 2023 | USD | 17 | 17.11 | 16.66 | 17 | 17 | +0.07 (+0.41%) | 1,458,200 |