Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 22.01 | 22.09 | 21.86 | 22 | 22 | +0.31 (+1.43%) | 682,700 |
16 Feb 2024 | USD | 21.79 | 21.83 | 21.67 | 21.69 | 21.69 | -0.11 (-0.50%) | 312,600 |
15 Feb 2024 | USD | 21.86 | 21.91 | 21.78 | 21.8 | 21.8 | -0.09 (-0.41%) | 325,500 |
14 Feb 2024 | USD | 21.86 | 21.96 | 21.8 | 21.89 | 21.89 | -0.1 (-0.45%) | 292,700 |
13 Feb 2024 | USD | 22.07 | 22.08 | 21.94 | 21.99 | 21.99 | -0.06 (-0.27%) | 275,700 |
12 Feb 2024 | USD | 22.13 | 22.18 | 22.05 | 22.05 | 22.05 | -0.09 (-0.41%) | 305,900 |
9 Feb 2024 | USD | 22.05 | 22.18 | 22 | 22.14 | 22.14 | +0.08 (+0.36%) | 346,100 |
8 Feb 2024 | USD | 21.9 | 22.08 | 21.9 | 22.06 | 22.06 | +0.21 (+0.96%) | 323,700 |
7 Feb 2024 | USD | 21.82 | 21.98 | 21.82 | 21.85 | 21.85 | +0.08 (+0.37%) | 260,200 |
6 Feb 2024 | USD | 21.72 | 21.77 | 21.62 | 21.77 | 21.77 | +0.06 (+0.28%) | 276,200 |
5 Feb 2024 | USD | 21.67 | 21.77 | 21.63 | 21.71 | 21.71 | +0.01 (+0.05%) | 215,900 |
2 Feb 2024 | USD | 21.69 | 21.77 | 21.67 | 21.7 | 21.7 | +0.01 (+0.05%) | 239,200 |
1 Feb 2024 | USD | 21.63 | 21.72 | 21.58 | 21.69 | 21.69 | +0.06 (+0.28%) | 333,200 |
31 Jan 2024 | USD | 21.61 | 21.63 | 21.55 | 21.63 | 21.63 | -0.04 (-0.18%) | 315,400 |
30 Jan 2024 | USD | 21.36 | 21.67 | 21.36 | 21.67 | 21.67 | +0.32 (+1.50%) | 867,400 |
29 Jan 2024 | USD | 21.31 | 21.39 | 21.26 | 21.35 | 21.35 | -0.1 (-0.47%) | 153,300 |
26 Jan 2024 | USD | 21.41 | 21.48 | 21.37 | 21.45 | 21.45 | +0.05 (+0.23%) | 323,500 |
25 Jan 2024 | USD | 21.45 | 21.45 | 21.29 | 21.4 | 21.4 | -0.1 (-0.47%) | 348,400 |
24 Jan 2024 | USD | 21.38 | 21.53 | 21.31 | 21.5 | 21.5 | +0.16 (+0.75%) | 562,800 |
23 Jan 2024 | USD | 21.18 | 21.35 | 21.18 | 21.34 | 21.34 | +0.24 (+1.14%) | 489,300 |
22 Jan 2024 | USD | 21.01 | 21.13 | 20.99 | 21.1 | 21.1 | +0.09 (+0.43%) | 346,300 |
19 Jan 2024 | USD | 21.01 | 21.1 | 20.97 | 21.01 | 21.01 | +0.16 (+0.77%) | 391,400 |
18 Jan 2024 | USD | 20.62 | 20.85 | 20.56 | 20.85 | 20.85 | +0.24 (+1.16%) | 291,600 |
17 Jan 2024 | USD | 20.67 | 20.7 | 20.6 | 20.61 | 20.61 | -0.15 (-0.72%) | 652,200 |
16 Jan 2024 | USD | 20.81 | 20.83 | 20.67 | 20.76 | 20.76 | +0.15 (+0.73%) | 177,100 |
12 Jan 2024 | USD | 20.8 | 20.8 | 20.53 | 20.61 | 20.61 | -0.11 (-0.53%) | 277,300 |
11 Jan 2024 | USD | 20.7 | 20.78 | 20.67 | 20.72 | 20.72 | +0.11 (+0.53%) | 296,900 |
10 Jan 2024 | USD | 20.65 | 20.65 | 20.58 | 20.61 | 20.61 | -0.04 (-0.19%) | 219,200 |
9 Jan 2024 | USD | 20.61 | 20.74 | 20.54 | 20.65 | 20.65 | +0.14 (+0.68%) | 342,500 |
8 Jan 2024 | USD | 20.45 | 20.54 | 20.39 | 20.51 | 20.51 | -0.07 (-0.34%) | 2,311,000 |