Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 21.01 | 21.1 | 20.62 | 20.74 | 20.74 | -0.15 (-0.72%) | 6,260,400 |
21 Dec 2023 | USD | 20.98 | 21.05 | 20.71 | 20.89 | 20.89 | +0.08 (+0.38%) | 9,336,000 |
20 Dec 2023 | USD | 21.05 | 21.21 | 20.71 | 20.81 | 20.81 | -0.34 (-1.61%) | 12,110,800 |
19 Dec 2023 | USD | 20.58 | 21.41 | 20.57 | 21.15 | 21.15 | +0.65 (+3.17%) | 15,451,500 |
18 Dec 2023 | USD | 20.26 | 21.17 | 19.9 | 20.5 | 20.5 | +1.8 (+9.63%) | 43,017,500 |
15 Dec 2023 | USD | 19.02 | 19.54 | 18.57 | 18.7 | 18.7 | -0.17 (-0.90%) | 17,241,200 |
14 Dec 2023 | USD | 18.25 | 19.07 | 18.25 | 18.87 | 18.87 | +0.79 (+4.37%) | 12,988,500 |
13 Dec 2023 | USD | 17.3 | 18.17 | 17.16 | 18.08 | 18.08 | +0.82 (+4.75%) | 15,291,200 |
12 Dec 2023 | USD | 17.3 | 17.36 | 17.08 | 17.26 | 17.26 | -0.07 (-0.40%) | 5,159,300 |
11 Dec 2023 | USD | 17.13 | 17.43 | 17.09 | 17.33 | 17.33 | -0.05 (-0.29%) | 5,757,100 |
8 Dec 2023 | USD | 17.3 | 17.85 | 17.26 | 17.38 | 17.38 | +0.05 (+0.29%) | 4,344,600 |
7 Dec 2023 | USD | 17.51 | 17.57 | 17.29 | 17.33 | 17.33 | -0.14 (-0.80%) | 6,156,900 |
6 Dec 2023 | USD | 17.75 | 18.02 | 17.4 | 17.47 | 17.47 | -0.26 (-1.47%) | 7,249,600 |
5 Dec 2023 | USD | 18.18 | 18.26 | 17.65 | 17.73 | 17.73 | -0.6 (-3.27%) | 7,941,700 |
4 Dec 2023 | USD | 18.1 | 18.51 | 18.05 | 18.33 | 18.33 | +0.07 (+0.38%) | 8,702,800 |
1 Dec 2023 | USD | 17.28 | 18.37 | 17.16 | 18.26 | 18.26 | +1.1 (+6.41%) | 16,891,900 |
30 Nov 2023 | USD | 16.92 | 17.28 | 16.88 | 17.16 | 17.16 | +0.26 (+1.54%) | 9,017,300 |
29 Nov 2023 | USD | 16.85 | 16.99 | 16.61 | 16.9 | 16.9 | +0.17 (+1.02%) | 7,380,000 |
28 Nov 2023 | USD | 16.81 | 16.98 | 16.6 | 16.73 | 16.73 | -0.1 (-0.59%) | 7,018,200 |
27 Nov 2023 | USD | 16.75 | 17.18 | 16.69 | 16.83 | 16.83 | +0.05 (+0.30%) | 7,225,000 |
24 Nov 2023 | USD | 16.84 | 16.94 | 16.64 | 16.78 | 16.78 | -0.07 (-0.42%) | 2,559,700 |
22 Nov 2023 | USD | 16.91 | 16.95 | 16.68 | 16.85 | 16.85 | -0.04 (-0.24%) | 5,420,100 |
21 Nov 2023 | USD | 17.05 | 17.14 | 16.89 | 16.89 | 16.89 | -0.17 (-1.00%) | 5,212,400 |
20 Nov 2023 | USD | 17.06 | 17.45 | 17.02 | 17.06 | 17.06 | +0.07 (+0.41%) | 6,210,000 |
17 Nov 2023 | USD | 17.19 | 17.22 | 16.97 | 16.99 | 16.99 | -0.05 (-0.29%) | 4,422,600 |
16 Nov 2023 | USD | 16.96 | 17.2 | 16.86 | 17.04 | 17.04 | +0.02 (+0.12%) | 5,741,200 |
15 Nov 2023 | USD | 16.83 | 17.34 | 16.82 | 17.02 | 17.02 | +0.19 (+1.13%) | 7,426,700 |
14 Nov 2023 | USD | 17 | 17.16 | 16.78 | 16.83 | 16.83 | +0.32 (+1.94%) | 7,784,000 |
13 Nov 2023 | USD | 16.41 | 16.64 | 16.41 | 16.51 | 16.51 | -0.04 (-0.24%) | 4,210,900 |
10 Nov 2023 | USD | 16.45 | 16.65 | 16.37 | 16.55 | 16.55 | +0.11 (+0.67%) | 6,100,700 |