Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 21.53 | 21.53 | 21.27 | 21.33 | 21.33 | -0.24 (-1.11%) | 36,000 |
29 Dec 2023 | USD | 21.66 | 21.7 | 21.55 | 21.57 | 21.57 | -0.16 (-0.74%) | 27,400 |
28 Dec 2023 | USD | 21.78 | 21.85 | 21.66 | 21.73 | 21.73 | -0.01 (-0.05%) | 59,600 |
27 Dec 2023 | USD | 21.89 | 21.89 | 21.71 | 21.74 | 21.74 | -0.18 (-0.82%) | 26,000 |
26 Dec 2023 | USD | 21.59 | 21.97 | 21.59 | 21.92 | 21.92 | +0.3 (+1.39%) | 42,200 |
22 Dec 2023 | USD | 21.7 | 21.7 | 21.59 | 21.62 | 21.62 | -0.04 (-0.18%) | 24,300 |
21 Dec 2023 | USD | 21.53 | 21.7 | 21.53 | 21.66 | 21.66 | +0.14 (+0.65%) | 45,700 |
20 Dec 2023 | USD | 21.64 | 21.8 | 21.47 | 21.52 | 21.52 | -0.13 (-0.60%) | 115,300 |
19 Dec 2023 | USD | 21.76 | 21.79 | 21.61 | 21.65 | 21.65 | -0.18 (-0.82%) | 39,000 |
18 Dec 2023 | USD | 22 | 22 | 21.76 | 21.83 | 21.83 | -0.15 (-0.68%) | 35,500 |
15 Dec 2023 | USD | 21.85 | 22.08 | 21.84 | 21.98 | 21.98 | +0.03 (+0.14%) | 53,300 |
14 Dec 2023 | USD | 21.95 | 22.04 | 21.87 | 21.95 | 21.95 | +0.04 (+0.18%) | 28,100 |
13 Dec 2023 | USD | 22.05 | 22.05 | 21.82 | 21.91 | 21.91 | -0.2 (-0.90%) | 117,500 |
12 Dec 2023 | USD | 21.99 | 22.2 | 21.99 | 22.11 | 22.11 | +0.11 (+0.50%) | 19,400 |
11 Dec 2023 | USD | 22 | 22.16 | 21.9 | 22 | 22 | -0.17 (-0.77%) | 38,200 |
8 Dec 2023 | USD | 22.18 | 22.32 | 22.03 | 22.17 | 22.17 | -0.01 (-0.05%) | 58,500 |
7 Dec 2023 | USD | 22.08 | 22.24 | 22.04 | 22.18 | 22.18 | +0.18 (+0.82%) | 33,400 |
6 Dec 2023 | USD | 22.29 | 22.4 | 21.97 | 22 | 22 | -0.27 (-1.21%) | 91,400 |
5 Dec 2023 | USD | 22.18 | 22.32 | 22.12 | 22.27 | 22.27 | +0.18 (+0.81%) | 36,100 |
4 Dec 2023 | USD | 22 | 22.24 | 21.98 | 22.09 | 22.09 | +0.05 (+0.23%) | 52,700 |
1 Dec 2023 | USD | 21.9 | 22.25 | 21.84 | 22.04 | 22.04 | +0.09 (+0.41%) | 34,600 |
30 Nov 2023 | USD | 21.82 | 22.05 | 21.81 | 21.95 | 21.95 | +0.22 (+1.01%) | 69,000 |
29 Nov 2023 | USD | 21.59 | 21.7635 | 21.535 | 21.73 | 21.73 | +0.12 (+0.56%) | 38,046 |
28 Nov 2023 | USD | 21.73 | 21.73 | 21.54 | 21.61 | 21.61 | -0.04 (-0.18%) | 37,501 |
27 Nov 2023 | USD | 21.88 | 21.88 | 21.588 | 21.65 | 21.65 | -0.28 (-1.28%) | 48,154 |
24 Nov 2023 | USD | 22.06 | 22.19 | 21.93 | 21.93 | 21.93 | -0.22 (-0.99%) | 11,100 |
22 Nov 2023 | USD | 22.12 | 22.36 | 22.12 | 22.15 | 22.15 | -0.03 (-0.14%) | 35,300 |
21 Nov 2023 | USD | 22.3 | 22.34 | 22.12 | 22.18 | 22.18 | +0.09 (+0.41%) | 37,500 |
20 Nov 2023 | USD | 22.07 | 22.13 | 21.92 | 22.09 | 22.09 | +0.02 (+0.09%) | 20,400 |
17 Nov 2023 | USD | 22.26 | 22.26 | 22.02 | 22.07 | 22.07 | -0.2 (-0.90%) | 44,100 |