Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 18.5 | 19.325 | 18.38 | 19.11 | 19.11 | +0.41 (+2.19%) | 544,200 |
4 Jan 2024 | USD | 18.34 | 18.91 | 18.16 | 18.7 | 18.7 | +0.27 (+1.47%) | 327,200 |
3 Jan 2024 | USD | 19.12 | 19.12 | 18.03 | 18.43 | 18.43 | -0.66 (-3.46%) | 457,000 |
2 Jan 2024 | USD | 19.41 | 19.48 | 19.01 | 19.09 | 19.09 | -0.57 (-2.90%) | 339,700 |
29 Dec 2023 | USD | 20.19 | 20.315 | 19.61 | 19.66 | 19.66 | -0.53 (-2.63%) | 298,900 |
28 Dec 2023 | USD | 19.79 | 20.32 | 19.79 | 20.19 | 20.19 | +0.24 (+1.20%) | 211,600 |
27 Dec 2023 | USD | 20.1 | 20.28 | 19.64 | 19.95 | 19.95 | -0.06 (-0.30%) | 307,800 |
26 Dec 2023 | USD | 19.54 | 20.07 | 19.45 | 20.01 | 20.01 | +0.53 (+2.72%) | 339,700 |
22 Dec 2023 | USD | 18.63 | 19.63 | 18.56 | 19.48 | 19.48 | +0.95 (+5.13%) | 697,200 |
21 Dec 2023 | USD | 17.99 | 18.55 | 17.72 | 18.53 | 18.53 | +0.86 (+4.87%) | 334,600 |
20 Dec 2023 | USD | 18.1 | 18.46 | 17.53 | 17.67 | 17.67 | -0.48 (-2.64%) | 357,600 |
19 Dec 2023 | USD | 17.82 | 18.38 | 17.58 | 18.15 | 18.15 | +0.78 (+4.49%) | 499,200 |
18 Dec 2023 | USD | 17.56 | 17.8 | 17.26 | 17.37 | 17.37 | -0.15 (-0.86%) | 746,600 |
15 Dec 2023 | USD | 17.83 | 17.86 | 17.33 | 17.52 | 17.52 | -0.07 (-0.40%) | 1,528,700 |
14 Dec 2023 | USD | 17.15 | 17.87 | 17.15 | 17.59 | 17.59 | +0.9 (+5.39%) | 567,700 |
13 Dec 2023 | USD | 16.07 | 16.8 | 15.76 | 16.69 | 16.69 | +0.65 (+4.05%) | 439,000 |
12 Dec 2023 | USD | 16.43 | 16.49 | 15.9 | 16.04 | 16.04 | -0.39 (-2.37%) | 410,800 |
11 Dec 2023 | USD | 17.07 | 17.2 | 16.33 | 16.43 | 16.43 | -0.72 (-4.20%) | 388,600 |
8 Dec 2023 | USD | 16.9 | 17.28 | 16.82 | 17.15 | 17.15 | +0.19 (+1.12%) | 271,400 |
7 Dec 2023 | USD | 16.9 | 16.99 | 16.51 | 16.96 | 16.96 | +0.005 (+0.03%) | 331,600 |
6 Dec 2023 | USD | 16.65 | 17.35 | 16.58 | 16.955 | 16.955 | +0.495 (+3.01%) | 564,000 |
5 Dec 2023 | USD | 17.66 | 17.66 | 15.895 | 16.46 | 16.46 | -1.42 (-7.94%) | 836,200 |
4 Dec 2023 | USD | 17.52 | 18.145 | 17.485 | 17.88 | 17.88 | +0.3 (+1.71%) | 512,100 |
1 Dec 2023 | USD | 17.28 | 17.66 | 17.03 | 17.58 | 17.58 | +0.29 (+1.68%) | 448,200 |
30 Nov 2023 | USD | 17.97 | 18.34 | 17.23 | 17.29 | 17.29 | -0.64 (-3.57%) | 543,300 |
29 Nov 2023 | USD | 17.91 | 19.06 | 17.741 | 17.93 | 17.93 | +0.26 (+1.47%) | 738,400 |
28 Nov 2023 | USD | 16.96 | 17.78 | 16.51 | 17.67 | 17.67 | +0.74 (+4.37%) | 892,200 |
27 Nov 2023 | USD | 17.44 | 17.8 | 15.51 | 16.93 | 16.93 | -0.36 (-2.08%) | 1,706,400 |
24 Nov 2023 | USD | 16.88 | 17.34 | 16.85 | 17.29 | 17.29 | +0.35 (+2.07%) | 243,300 |
22 Nov 2023 | USD | 16.93 | 17.04 | 16.69 | 16.94 | 16.94 | +0.1 (+0.59%) | 314,400 |