Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 21.92 | 22 | 20.725 | 21.41 | 21.41 | -0.89 (-3.99%) | 2,016,011 |
16 Feb 2024 | USD | 22.62 | 22.76 | 22.14 | 22.3 | 22.3 | -0.21 (-0.93%) | 2,251,725 |
15 Feb 2024 | USD | 22.64 | 22.64 | 22.08 | 22.51 | 22.51 | +0.04 (+0.18%) | 1,042,146 |
14 Feb 2024 | USD | 22.5 | 23.1786 | 22.06 | 22.47 | 22.47 | +0.37 (+1.67%) | 2,117,801 |
13 Feb 2024 | USD | 21.97 | 22.5 | 21.53 | 22.1 | 22.1 | -0.37 (-1.65%) | 2,949,388 |
12 Feb 2024 | USD | 22.9 | 22.99 | 22.25 | 22.47 | 22.47 | -0.08 (-0.35%) | 2,676,737 |
9 Feb 2024 | USD | 21.37 | 22.7 | 21.06 | 22.55 | 22.55 | +1.31 (+6.17%) | 3,940,413 |
8 Feb 2024 | USD | 21.15 | 21.75 | 20.95 | 21.24 | 21.24 | +0.26 (+1.24%) | 1,891,834 |
7 Feb 2024 | USD | 20.84 | 21.15 | 20.23 | 20.98 | 20.98 | +0.38 (+1.84%) | 1,571,590 |
6 Feb 2024 | USD | 21.39 | 21.48 | 20.38 | 20.6 | 20.6 | -0.71 (-3.33%) | 2,426,945 |
5 Feb 2024 | USD | 22.1 | 22.11 | 20.9 | 21.31 | 21.31 | -0.54 (-2.47%) | 2,016,250 |
2 Feb 2024 | USD | 20.4 | 22 | 20.28 | 21.85 | 21.85 | +1.29 (+6.27%) | 3,073,677 |
1 Feb 2024 | USD | 20.61 | 20.69 | 20.1 | 20.56 | 20.56 | +0.05 (+0.24%) | 1,452,153 |
31 Jan 2024 | USD | 20.75 | 20.96 | 20.21 | 20.51 | 20.51 | -0.47 (-2.24%) | 1,653,576 |
30 Jan 2024 | USD | 21.04 | 21.189 | 20.74 | 20.98 | 20.98 | -0.17 (-0.80%) | 1,873,612 |
29 Jan 2024 | USD | 20.88 | 21.22 | 20.8 | 21.15 | 21.15 | +0.31 (+1.49%) | 1,669,451 |
26 Jan 2024 | USD | 21.3 | 21.45 | 20.685 | 20.84 | 20.84 | -0.7 (-3.25%) | 3,311,805 |
25 Jan 2024 | USD | 22.1 | 22.17 | 21.32 | 21.54 | 21.54 | -0.21 (-0.97%) | 1,367,775 |
24 Jan 2024 | USD | 21.98 | 22.14 | 21.51 | 21.75 | 21.75 | +0.05 (+0.23%) | 1,948,000 |
23 Jan 2024 | USD | 22.09 | 22.49 | 21.68 | 21.7 | 21.7 | -0.29 (-1.32%) | 2,172,300 |
22 Jan 2024 | USD | 21.033 | 22.07 | 20.85 | 21.99 | 21.99 | +1.21 (+5.82%) | 4,141,100 |
19 Jan 2024 | USD | 19.5 | 20.84 | 19.15 | 20.78 | 20.78 | +1.59 (+8.29%) | 3,959,000 |
18 Jan 2024 | USD | 19.36 | 19.412 | 18.74 | 19.19 | 19.19 | +0.44 (+2.35%) | 2,027,200 |
17 Jan 2024 | USD | 18.77 | 18.88 | 17.97 | 18.75 | 18.75 | -0.24 (-1.26%) | 980,000 |
16 Jan 2024 | USD | 18.87 | 19.85 | 18.57 | 18.99 | 18.99 | +0.09 (+0.48%) | 2,547,600 |
12 Jan 2024 | USD | 19.83 | 19.83 | 18.89 | 18.9 | 18.9 | -0.9 (-4.55%) | 2,015,100 |
11 Jan 2024 | USD | 19.6 | 20.03 | 19.31 | 19.8 | 19.8 | +0.06 (+0.30%) | 5,504,800 |
10 Jan 2024 | USD | 20 | 20.05 | 19.5 | 19.74 | 19.74 | -0.21 (-1.05%) | 1,067,900 |
9 Jan 2024 | USD | 18.61 | 20.13 | 18.57 | 19.95 | 19.95 | +1.1 (+5.84%) | 2,382,400 |
8 Jan 2024 | USD | 17.53 | 19.11 | 17.36 | 18.85 | 18.85 | +1.32 (+7.53%) | 2,296,200 |