Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 20.13 | 20.41 | 19.86 | 20.04 | 20.04 | -0.06 (-0.30%) | 259,490 |
7 Feb 2024 | USD | 21.07 | 21.07 | 20 | 20.1 | 20.1 | -0.9 (-4.29%) | 643,488 |
6 Feb 2024 | USD | 21.16 | 21.56 | 20.87 | 21 | 21 | -0.16 (-0.76%) | 173,551 |
5 Feb 2024 | USD | 21.31 | 21.56 | 20.74 | 21.16 | 21.16 | -0.47 (-2.17%) | 231,837 |
2 Feb 2024 | USD | 21.65 | 22.175 | 21.48 | 21.63 | 21.63 | -0.56 (-2.52%) | 169,980 |
1 Feb 2024 | USD | 23.05 | 23.17 | 21.78 | 22.19 | 22.19 | -0.65 (-2.85%) | 270,639 |
31 Jan 2024 | USD | 23.37 | 23.87 | 22.84 | 22.84 | 22.84 | -1.06 (-4.44%) | 219,497 |
30 Jan 2024 | USD | 24 | 24.25 | 23.87 | 23.9 | 23.9 | -0.19 (-0.79%) | 101,456 |
29 Jan 2024 | USD | 23.46 | 24.11 | 22.81 | 24.09 | 24.09 | +0.85 (+3.66%) | 122,440 |
26 Jan 2024 | USD | 24.33 | 24.41 | 23.1 | 23.24 | 23.24 | -0.53 (-2.23%) | 153,939 |
25 Jan 2024 | USD | 24 | 24.44 | 23.165 | 23.77 | 23.77 | +0.1 (+0.42%) | 250,814 |
24 Jan 2024 | USD | 23.68 | 24 | 23.6 | 23.67 | 23.67 | +0.26 (+1.11%) | 163,400 |
23 Jan 2024 | USD | 23.9 | 23.99 | 23.41 | 23.41 | 23.41 | -0.31 (-1.31%) | 214,800 |
22 Jan 2024 | USD | 23.26 | 23.73 | 23.19 | 23.72 | 23.72 | +0.8 (+3.49%) | 158,900 |
19 Jan 2024 | USD | 22.74 | 22.93 | 22.29 | 22.92 | 22.92 | +0.38 (+1.69%) | 134,700 |
18 Jan 2024 | USD | 22.53 | 22.74 | 22.24 | 22.54 | 22.54 | +0.07 (+0.31%) | 125,400 |
17 Jan 2024 | USD | 22.06 | 22.66 | 22.06 | 22.47 | 22.47 | +0.06 (+0.27%) | 90,100 |
16 Jan 2024 | USD | 22.35 | 22.77 | 22.35 | 22.41 | 22.41 | -0.31 (-1.36%) | 132,900 |
12 Jan 2024 | USD | 23.35 | 23.53 | 22.71 | 22.72 | 22.72 | -0.31 (-1.35%) | 116,200 |
11 Jan 2024 | USD | 22.84 | 23.3 | 22.59 | 23.03 | 23.03 | -0.1 (-0.43%) | 137,400 |
10 Jan 2024 | USD | 23.05 | 23.49 | 22.95 | 23.13 | 23.13 | -0.03 (-0.13%) | 146,600 |
9 Jan 2024 | USD | 23.08 | 23.44 | 22.58 | 23.16 | 23.16 | -0.3 (-1.28%) | 203,900 |
8 Jan 2024 | USD | 23.1 | 23.52 | 22.98 | 23.46 | 23.46 | +0.33 (+1.43%) | 159,000 |
5 Jan 2024 | USD | 22.32 | 23.17 | 22.21 | 23.13 | 23.13 | +0.64 (+2.85%) | 252,500 |
4 Jan 2024 | USD | 22.17 | 22.61 | 22.15 | 22.49 | 22.49 | +0.4 (+1.81%) | 141,400 |
3 Jan 2024 | USD | 22.85 | 22.85 | 22.04 | 22.09 | 22.09 | -0.92 (-4.00%) | 96,500 |
2 Jan 2024 | USD | 22.69 | 23.37 | 22.69 | 23.01 | 23.01 | +0.1 (+0.44%) | 106,100 |
29 Dec 2023 | USD | 23.4 | 23.4 | 22.9 | 22.91 | 22.91 | -0.6 (-2.55%) | 123,600 |
28 Dec 2023 | USD | 23.67 | 23.86 | 23.42 | 23.51 | 23.51 | -0.22 (-0.93%) | 78,900 |
27 Dec 2023 | USD | 23.8 | 24 | 23.59 | 23.73 | 23.73 | -0.06 (-0.25%) | 179,700 |