Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 18 | 18.19 | 17.435 | 17.53 | 17.53 | -0.41 (-2.29%) | 1,301,900 |
4 Jan 2024 | USD | 18.02 | 18.35 | 17.77 | 17.94 | 17.94 | -0.15 (-0.83%) | 1,396,500 |
3 Jan 2024 | USD | 18.14 | 18.31 | 17.905 | 18.09 | 18.09 | -0.29 (-1.58%) | 1,365,500 |
2 Jan 2024 | USD | 19.03 | 19.03 | 18.18 | 18.38 | 18.38 | -1.09 (-5.60%) | 1,888,700 |
29 Dec 2023 | USD | 19.87 | 19.87 | 19.35 | 19.47 | 19.47 | -0.41 (-2.06%) | 1,532,700 |
28 Dec 2023 | USD | 19.85 | 20.77 | 19.8 | 19.88 | 19.88 | +0.04 (+0.20%) | 2,136,500 |
27 Dec 2023 | USD | 19.78 | 19.96 | 19.695 | 19.84 | 19.84 | +0.01 (+0.05%) | 799,000 |
26 Dec 2023 | USD | 19.88 | 19.98 | 19.76 | 19.83 | 19.83 | +0.02 (+0.10%) | 1,233,600 |
22 Dec 2023 | USD | 19.6 | 19.9 | 19.3 | 19.81 | 19.81 | +0.3 (+1.54%) | 2,073,300 |
21 Dec 2023 | USD | 19.38 | 19.575 | 18.98 | 19.51 | 19.51 | +0.52 (+2.74%) | 1,249,500 |
20 Dec 2023 | USD | 19.24 | 19.995 | 18.945 | 18.99 | 18.99 | -0.41 (-2.11%) | 2,322,100 |
19 Dec 2023 | USD | 19.5 | 19.56 | 19.085 | 19.4 | 19.4 | +0.12 (+0.62%) | 1,697,500 |
18 Dec 2023 | USD | 19.39 | 19.5 | 18.875 | 19.28 | 19.28 | -0.12 (-0.62%) | 2,062,700 |
15 Dec 2023 | USD | 19.3 | 19.605 | 18.99 | 19.4 | 19.4 | +0.29 (+1.52%) | 4,729,200 |
14 Dec 2023 | USD | 18.73 | 19.175 | 18.685 | 19.11 | 19.11 | +0.54 (+2.91%) | 2,453,700 |
13 Dec 2023 | USD | 18.37 | 18.93 | 18.32 | 18.57 | 18.57 | -0.02 (-0.11%) | 2,448,300 |
12 Dec 2023 | USD | 18.26 | 18.59 | 18.03 | 18.59 | 18.59 | +0.33 (+1.81%) | 2,200,300 |
11 Dec 2023 | USD | 18.24 | 18.27 | 17.8 | 18.26 | 18.26 | +0.05 (+0.27%) | 2,404,100 |
8 Dec 2023 | USD | 17.77 | 18.38 | 17.7 | 18.21 | 18.21 | +0.38 (+2.13%) | 1,885,100 |
7 Dec 2023 | USD | 17.79 | 17.87 | 17.35 | 17.83 | 17.83 | +0.19 (+1.08%) | 2,236,800 |
6 Dec 2023 | USD | 18.35 | 18.58 | 17.44 | 17.64 | 17.64 | -1.06 (-5.67%) | 8,413,700 |
5 Dec 2023 | USD | 18.93 | 18.96 | 17.38 | 18.7 | 18.7 | -0.49 (-2.55%) | 1,567,400 |
4 Dec 2023 | USD | 18.77 | 19.3 | 17.82 | 19.19 | 19.19 | +0.12 (+0.63%) | 2,849,900 |
1 Dec 2023 | USD | 17.96 | 19.255 | 17.59 | 19.07 | 19.07 | +1.16 (+6.48%) | 3,643,200 |
30 Nov 2023 | USD | 18.46 | 19.28 | 17.45 | 17.91 | 17.91 | -1.34 (-6.96%) | 5,141,400 |
29 Nov 2023 | USD | 18.94 | 19.42 | 18.8 | 19.25 | 19.25 | +0.72 (+3.89%) | 3,167,400 |
28 Nov 2023 | USD | 19.22 | 19.29 | 18.175 | 18.53 | 18.53 | -0.8 (-4.14%) | 2,601,000 |
27 Nov 2023 | USD | 18.9 | 19.36 | 18.66 | 19.33 | 19.33 | +0.49 (+2.60%) | 4,061,300 |
24 Nov 2023 | USD | 18.71 | 18.97 | 18.582 | 18.84 | 18.84 | +0.05 (+0.27%) | 785,900 |
22 Nov 2023 | USD | 18.3 | 18.88 | 18.03 | 18.79 | 18.79 | +0.72 (+3.98%) | 2,174,600 |