Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 17.6 | 17.99 | 17.39 | 17.42 | 17.42 | -0.22 (-1.25%) | 97,400 |
4 Jan 2024 | USD | 17.61 | 18.12 | 17.6 | 17.64 | 17.64 | -0.03 (-0.17%) | 83,700 |
3 Jan 2024 | USD | 17.55 | 17.72 | 17.47 | 17.67 | 17.67 | +0.12 (+0.68%) | 57,500 |
2 Jan 2024 | USD | 17.87 | 18 | 17.41 | 17.55 | 17.55 | -0.32 (-1.79%) | 81,200 |
29 Dec 2023 | USD | 18.2 | 18.2 | 17.71 | 17.87 | 17.87 | +0.01 (+0.06%) | 139,100 |
28 Dec 2023 | USD | 17.75 | 18 | 17.43 | 17.86 | 17.86 | +0.04 (+0.22%) | 43,500 |
27 Dec 2023 | USD | 17.58 | 18.49 | 17.58 | 17.82 | 17.82 | +0.1 (+0.56%) | 121,600 |
26 Dec 2023 | USD | 17.07 | 18.27 | 17.03 | 17.72 | 17.72 | +0.54 (+3.14%) | 189,700 |
22 Dec 2023 | USD | 16.74 | 17.25 | 16.67 | 17.18 | 17.18 | +0.75 (+4.56%) | 101,600 |
21 Dec 2023 | USD | 16.61 | 16.83 | 16.4 | 16.43 | 16.43 | -0.04 (-0.24%) | 60,300 |
20 Dec 2023 | USD | 16.26 | 16.95 | 16.18 | 16.47 | 16.47 | +0.14 (+0.86%) | 97,500 |
19 Dec 2023 | USD | 16.46 | 16.71 | 16.26 | 16.33 | 16.33 | -0.04 (-0.24%) | 92,600 |
18 Dec 2023 | USD | 16.97 | 17.19 | 16.35 | 16.37 | 16.37 | -0.6 (-3.54%) | 110,800 |
15 Dec 2023 | USD | 17.04 | 17.41 | 16.89 | 16.97 | 16.97 | -0.39 (-2.25%) | 103,600 |
14 Dec 2023 | USD | 17.12 | 17.59 | 17.01 | 17.36 | 17.36 | +0.16 (+0.93%) | 77,800 |
13 Dec 2023 | USD | 16.97 | 17.5 | 16.89 | 17.2 | 17.2 | +0.15 (+0.88%) | 95,800 |
12 Dec 2023 | USD | 17.17 | 17.21 | 16.7 | 17.05 | 17.05 | -0.25 (-1.45%) | 47,900 |
11 Dec 2023 | USD | 17.12 | 17.4 | 16.97 | 17.3 | 17.3 | +0.02 (+0.12%) | 64,000 |
8 Dec 2023 | USD | 16.77 | 17.29 | 16.71 | 17.28 | 17.28 | +0.4 (+2.37%) | 23,700 |
7 Dec 2023 | USD | 16.89 | 17.2 | 16.8 | 16.88 | 16.88 | +0.18 (+1.08%) | 50,800 |
6 Dec 2023 | USD | 17.22 | 17.25 | 16.64 | 16.7 | 16.7 | -0.49 (-2.85%) | 113,600 |
5 Dec 2023 | USD | 17.31 | 17.74 | 17.16 | 17.19 | 17.19 | -0.33 (-1.88%) | 59,200 |
4 Dec 2023 | USD | 17.63 | 17.75 | 17.27 | 17.52 | 17.52 | -0.11 (-0.62%) | 39,200 |
1 Dec 2023 | USD | 16.99 | 17.74 | 16.99 | 17.63 | 17.63 | +0.43 (+2.50%) | 98,300 |
30 Nov 2023 | USD | 16.96 | 17.25 | 16.77 | 17.2 | 17.2 | +0.08 (+0.47%) | 58,500 |
29 Nov 2023 | USD | 17.6 | 17.69 | 16.93 | 17.12 | 17.12 | -0.21 (-1.21%) | 112,200 |
28 Nov 2023 | USD | 16.64 | 17.34 | 16.19 | 17.33 | 17.33 | +0.93 (+5.67%) | 176,800 |
27 Nov 2023 | USD | 16.99 | 17.1 | 16.2 | 16.4 | 16.4 | -0.58 (-3.42%) | 123,800 |
24 Nov 2023 | USD | 17.41 | 17.81 | 16.81 | 16.98 | 16.98 | -0.68 (-3.85%) | 45,400 |
22 Nov 2023 | USD | 15.44 | 17.79 | 15.44 | 17.66 | 17.66 | +2.28 (+14.82%) | 302,400 |