Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 18.8 | 19.005 | 18.665 | 18.99 | 18.99 | +0.16 (+0.85%) | 484,256 |
5 Feb 2024 | USD | 18.86 | 18.91 | 18.56 | 18.83 | 18.83 | -0.41 (-2.13%) | 444,867 |
2 Feb 2024 | USD | 18.85 | 19.325 | 18.74 | 19.24 | 19.24 | -0.02 (-0.10%) | 454,092 |
1 Feb 2024 | USD | 18.94 | 19.26 | 18.81 | 19.26 | 19.26 | +0.51 (+2.72%) | 419,570 |
31 Jan 2024 | USD | 19.18 | 19.43 | 18.75 | 18.75 | 18.75 | -0.51 (-2.65%) | 421,763 |
30 Jan 2024 | USD | 19.29 | 19.4 | 19.115 | 19.26 | 19.26 | -0.25 (-1.28%) | 322,406 |
29 Jan 2024 | USD | 19.12 | 19.52 | 18.99 | 19.51 | 19.51 | +0.27 (+1.40%) | 516,875 |
26 Jan 2024 | USD | 19.26 | 19.38 | 19.095 | 19.24 | 19.24 | +0.15 (+0.79%) | 264,067 |
25 Jan 2024 | USD | 19.16 | 19.23 | 18.685 | 19.09 | 19.09 | +0.28 (+1.49%) | 484,776 |
24 Jan 2024 | USD | 19.33 | 19.38 | 18.76 | 18.81 | 18.81 | -0.19 (-1%) | 688,300 |
23 Jan 2024 | USD | 19.43 | 19.52 | 18.91 | 19 | 19 | +0.15 (+0.80%) | 694,700 |
22 Jan 2024 | USD | 18.67 | 19.13 | 18.58 | 18.85 | 18.85 | +0.24 (+1.29%) | 876,800 |
19 Jan 2024 | USD | 18.08 | 18.64 | 17.81 | 18.61 | 18.61 | +0.61 (+3.39%) | 904,900 |
18 Jan 2024 | USD | 18.26 | 18.26 | 17.82 | 18 | 18 | -0.05 (-0.28%) | 746,300 |
17 Jan 2024 | USD | 17.68 | 18.15 | 17.57 | 18.05 | 18.05 | -0.07 (-0.39%) | 992,400 |
16 Jan 2024 | USD | 18.29 | 18.33 | 18.04 | 18.12 | 18.12 | -0.12 (-0.66%) | 546,600 |
12 Jan 2024 | USD | 18.46 | 18.52 | 18.16 | 18.24 | 18.24 | +0.11 (+0.61%) | 460,000 |
11 Jan 2024 | USD | 18.33 | 18.33 | 17.89 | 18.13 | 18.13 | -0.19 (-1.04%) | 765,700 |
10 Jan 2024 | USD | 18.47 | 18.57 | 18.24 | 18.32 | 18.32 | -0.23 (-1.24%) | 723,500 |
9 Jan 2024 | USD | 18.31 | 18.8 | 18.28 | 18.55 | 18.55 | -0.08 (-0.43%) | 1,034,800 |
8 Jan 2024 | USD | 18.47 | 18.78 | 18.33 | 18.63 | 18.63 | +0.07 (+0.38%) | 738,400 |
5 Jan 2024 | USD | 18.55 | 19.01 | 18.52 | 18.56 | 18.56 | -0.21 (-1.12%) | 514,200 |
4 Jan 2024 | USD | 18.93 | 18.98 | 18.72 | 18.77 | 18.77 | -0.03 (-0.16%) | 521,600 |
3 Jan 2024 | USD | 19.42 | 19.42 | 18.74 | 18.8 | 18.8 | -0.79 (-4.03%) | 592,200 |
2 Jan 2024 | USD | 19.52 | 19.92 | 19.41 | 19.59 | 19.59 | -0.37 (-1.85%) | 539,700 |
29 Dec 2023 | USD | 20.23 | 20.38 | 19.95 | 19.96 | 19.96 | -0.43 (-2.11%) | 497,000 |
28 Dec 2023 | USD | 20.28 | 20.55 | 20.28 | 20.39 | 20.39 | -0.1 (-0.49%) | 301,900 |
27 Dec 2023 | USD | 20.27 | 20.68 | 20.27 | 20.49 | 20.49 | +0.29 (+1.44%) | 416,300 |
26 Dec 2023 | USD | 20 | 20.29 | 19.94 | 20.2 | 20.2 | +0.2 (+1%) | 361,900 |
22 Dec 2023 | USD | 19.8 | 20.07 | 19.62 | 20 | 20 | +0.22 (+1.11%) | 366,600 |