Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 18.87 | 18.87 | 18.51 | 18.57 | 18.57 | -0.11 (-0.59%) | 134,000 |
3 Jan 2024 | USD | 17.83 | 18.72 | 17.83 | 18.68 | 18.68 | -0.02 (-0.11%) | 132,900 |
2 Jan 2024 | USD | 17.93 | 18.86 | 17.93 | 18.7 | 18.7 | -0.15 (-0.80%) | 61,800 |
29 Dec 2023 | USD | 18.11 | 19.52 | 18.11 | 18.85 | 18.85 | -0.165 (-0.87%) | 22,600 |
28 Dec 2023 | USD | 18.39 | 19.09 | 18.39 | 19.015 | 19.015 | +0.115 (+0.61%) | 49,300 |
27 Dec 2023 | USD | 18.4 | 19.61 | 18.4 | 18.9 | 18.9 | +0.03 (+0.16%) | 54,900 |
26 Dec 2023 | USD | 19.07 | 19.07 | 18.78 | 18.87 | 18.87 | +0.125 (+0.67%) | 56,600 |
22 Dec 2023 | USD | 19.42 | 19.42 | 18.5 | 18.745 | 18.745 | +0.055 (+0.29%) | 46,800 |
21 Dec 2023 | USD | 19.22 | 19.22 | 18.55 | 18.69 | 18.69 | -0.13 (-0.69%) | 25,300 |
20 Dec 2023 | USD | 18.26 | 18.93 | 18.26 | 18.82 | 18.82 | +0.29 (+1.57%) | 41,600 |
19 Dec 2023 | USD | 17.73 | 19.17 | 17.73 | 18.53 | 18.53 | -0.05 (-0.27%) | 46,500 |
18 Dec 2023 | USD | 19.15 | 19.15 | 17.98 | 18.58 | 18.58 | +0.05 (+0.27%) | 55,100 |
15 Dec 2023 | USD | 18.46 | 18.64 | 18.46 | 18.53 | 18.53 | -0.415 (-2.19%) | 42,900 |
14 Dec 2023 | USD | 18.39 | 19.57 | 18.39 | 18.945 | 18.945 | +0.325 (+1.75%) | 68,700 |
13 Dec 2023 | USD | 17.75 | 18.62 | 17.75 | 18.62 | 18.62 | +0.18 (+0.98%) | 33,100 |
12 Dec 2023 | USD | 18.4 | 18.45 | 18.33 | 18.44 | 18.44 | -0.11 (-0.59%) | 42,500 |
11 Dec 2023 | USD | 18.4 | 18.6 | 18.4 | 18.55 | 18.55 | -0.06 (-0.32%) | 60,700 |
8 Dec 2023 | USD | 17.98 | 19.06 | 17.98 | 18.61 | 18.61 | -0.04 (-0.21%) | 52,600 |
7 Dec 2023 | USD | 17.98 | 18.78 | 17.98 | 18.65 | 18.65 | +0.37 (+2.02%) | 46,000 |
6 Dec 2023 | USD | 18 | 18.45 | 18 | 18.28 | 18.28 | +0.55 (+3.10%) | 82,200 |
5 Dec 2023 | USD | 17.19 | 18.31 | 17.19 | 17.73 | 17.73 | -0.29 (-1.61%) | 55,700 |
4 Dec 2023 | USD | 18.56 | 18.56 | 17.43 | 18.02 | 18.02 | +0.33 (+1.87%) | 39,200 |
1 Dec 2023 | USD | 18 | 18 | 17 | 17.69 | 17.69 | +0.14 (+0.80%) | 33,300 |
30 Nov 2023 | USD | 17.35 | 17.67 | 17.3 | 17.55 | 17.55 | +0.42 (+2.45%) | 78,500 |
29 Nov 2023 | USD | 16.6 | 17.45 | 16.6 | 17.13 | 17.13 | +0.2 (+1.18%) | 36,700 |
28 Nov 2023 | USD | 16.29 | 17.34 | 16.29 | 16.93 | 16.93 | +0.11 (+0.65%) | 48,500 |
27 Nov 2023 | USD | 16.21 | 16.82 | 16.21 | 16.82 | 16.82 | -0.09 (-0.53%) | 51,600 |
24 Nov 2023 | USD | 16.86 | 16.97 | 16.8 | 16.91 | 16.91 | +0.33 (+1.99%) | 18,200 |
22 Nov 2023 | USD | 15.9 | 16.6 | 15.9 | 16.58 | 16.58 | +0.42 (+2.60%) | 38,700 |
21 Nov 2023 | USD | 16.82 | 16.82 | 16.14 | 16.16 | 16.16 | -0.25 (-1.52%) | 98,300 |