Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 17 | 17 | 16.53 | 16.53 | 16.53 | -0.39 (-2.30%) | 91,095 |
30 Jan 2024 | USD | 16.97 | 17.02 | 16.885 | 16.92 | 16.92 | -0.06 (-0.35%) | 55,488 |
29 Jan 2024 | USD | 16.85 | 16.98 | 16.7669 | 16.98 | 16.98 | +0.14 (+0.83%) | 76,944 |
26 Jan 2024 | USD | 16.9 | 17.0101 | 16.83 | 16.84 | 16.84 | +0.02 (+0.12%) | 56,230 |
25 Jan 2024 | USD | 16.79 | 16.89 | 16.7005 | 16.82 | 16.82 | +0.21 (+1.26%) | 57,467 |
24 Jan 2024 | USD | 16.96 | 16.97 | 16.61 | 16.61 | 16.61 | -0.19 (-1.13%) | 63,800 |
23 Jan 2024 | USD | 16.95 | 16.95 | 16.73 | 16.8 | 16.8 | -0.04 (-0.24%) | 53,400 |
22 Jan 2024 | USD | 16.78 | 16.9 | 16.76 | 16.84 | 16.84 | +0.16 (+0.96%) | 66,600 |
19 Jan 2024 | USD | 16.65 | 16.74 | 16.5 | 16.68 | 16.68 | +0.02 (+0.12%) | 76,200 |
18 Jan 2024 | USD | 16.65 | 16.69 | 16.55 | 16.66 | 16.66 | -0.02 (-0.12%) | 66,400 |
17 Jan 2024 | USD | 16.6 | 16.81 | 16.53 | 16.68 | 16.68 | -0.11 (-0.66%) | 127,400 |
16 Jan 2024 | USD | 16.98 | 17.06 | 16.7 | 16.79 | 16.79 | -0.24 (-1.41%) | 99,100 |
12 Jan 2024 | USD | 17.14 | 17.2 | 16.99 | 17.03 | 17.03 | +0.05 (+0.29%) | 52,300 |
11 Jan 2024 | USD | 17 | 17.02 | 16.85 | 16.98 | 16.98 | -0.1 (-0.59%) | 83,200 |
10 Jan 2024 | USD | 17.07 | 17.17 | 17 | 17.08 | 17.08 | -0.05 (-0.29%) | 57,300 |
9 Jan 2024 | USD | 17.09 | 17.22 | 17.01 | 17.13 | 17.13 | -0.13 (-0.75%) | 66,200 |
8 Jan 2024 | USD | 17.1 | 17.32 | 17.07 | 17.26 | 17.26 | +0.16 (+0.94%) | 59,500 |
5 Jan 2024 | USD | 17.08 | 17.22 | 16.92 | 17.1 | 17.1 | -0.01 (-0.06%) | 109,800 |
4 Jan 2024 | USD | 17.1 | 17.41 | 17.05 | 17.11 | 17.11 | -0.02 (-0.12%) | 88,900 |
3 Jan 2024 | USD | 17.27 | 17.36 | 17.12 | 17.13 | 17.13 | -0.29 (-1.66%) | 97,800 |
2 Jan 2024 | USD | 17.25 | 17.6 | 17.25 | 17.42 | 17.42 | +0.09 (+0.52%) | 111,800 |
29 Dec 2023 | USD | 17.69 | 17.69 | 17.33 | 17.33 | 17.33 | -0.29 (-1.65%) | 128,100 |
28 Dec 2023 | USD | 17.4 | 17.65 | 17.31 | 17.62 | 17.62 | +0.14 (+0.80%) | 79,200 |
27 Dec 2023 | USD | 17.51 | 17.6 | 17.4 | 17.48 | 17.48 | +0.06 (+0.34%) | 93,700 |
26 Dec 2023 | USD | 17.36 | 17.43 | 17.25 | 17.42 | 17.42 | +0.12 (+0.69%) | 88,500 |
22 Dec 2023 | USD | 17.14 | 17.39 | 17.14 | 17.3 | 17.3 | +0.15 (+0.87%) | 97,500 |
21 Dec 2023 | USD | 17.13 | 17.18 | 17.01 | 17.15 | 17.15 | +0.13 (+0.76%) | 88,700 |
20 Dec 2023 | USD | 17.09 | 17.33 | 17.01 | 17.02 | 17.02 | -0.18 (-1.05%) | 131,400 |
19 Dec 2023 | USD | 17.16 | 17.3 | 17.16 | 17.2 | 17.2 | +0.05 (+0.29%) | 115,000 |
18 Dec 2023 | USD | 17.24 | 17.32 | 17.15 | 17.15 | 17.15 | -0.09 (-0.52%) | 294,000 |