Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 20.61 | 20.71 | 20.57 | 20.58 | 20.58 | -0.14 (-0.68%) | 314,700 |
4 Jan 2024 | USD | 20.57 | 20.72 | 20.52 | 20.72 | 20.72 | +0.13 (+0.63%) | 693,400 |
3 Jan 2024 | USD | 20.67 | 20.67 | 20.52 | 20.59 | 20.59 | -0.1 (-0.48%) | 282,400 |
2 Jan 2024 | USD | 20.84 | 20.88 | 20.67 | 20.69 | 20.69 | -0.05 (-0.24%) | 542,600 |
29 Dec 2023 | USD | 20.88 | 20.92 | 20.69 | 20.74 | 20.74 | -0.31 (-1.47%) | 563,800 |
28 Dec 2023 | USD | 21 | 21.13 | 20.98 | 21.05 | 21.05 | +0.05 (+0.24%) | 537,100 |
27 Dec 2023 | USD | 20.97 | 21.04 | 20.95 | 21 | 21 | +0.02 (+0.10%) | 847,100 |
26 Dec 2023 | USD | 20.9 | 21.02 | 20.85 | 20.98 | 20.98 | +0.09 (+0.43%) | 752,300 |
22 Dec 2023 | USD | 20.86 | 20.96 | 20.83 | 20.89 | 20.89 | +0.1 (+0.48%) | 967,600 |
21 Dec 2023 | USD | 20.84 | 20.9 | 20.73 | 20.79 | 20.79 | -0.03 (-0.14%) | 525,500 |
20 Dec 2023 | USD | 20.98 | 21 | 20.79 | 20.82 | 20.82 | -0.25 (-1.19%) | 478,900 |
19 Dec 2023 | USD | 20.95 | 21.11 | 20.9 | 21.07 | 21.07 | +0.05 (+0.24%) | 853,100 |
18 Dec 2023 | USD | 20.96 | 21.02 | 20.9 | 21.02 | 21.02 | -0.94 (-4.28%) | 841,100 |
15 Dec 2023 | USD | 21.88 | 22 | 21.8 | 21.96 | 21.96 | +0.06 (+0.27%) | 306,900 |
14 Dec 2023 | USD | 21.76 | 21.91 | 21.76 | 21.9 | 21.9 | +0.18 (+0.83%) | 466,100 |
13 Dec 2023 | USD | 21.77 | 21.79 | 21.655 | 21.72 | 21.72 | -0.13 (-0.59%) | 729,323 |
12 Dec 2023 | USD | 21.72 | 21.8786 | 21.66 | 21.85 | 21.85 | +0.14 (+0.64%) | 648,652 |
11 Dec 2023 | USD | 21.8 | 21.83 | 21.61 | 21.71 | 21.71 | -0.11 (-0.50%) | 359,034 |
8 Dec 2023 | USD | 21.7 | 21.83 | 21.7 | 21.82 | 21.82 | +0.14 (+0.65%) | 215,000 |
7 Dec 2023 | USD | 21.62 | 21.73 | 21.59 | 21.68 | 21.68 | +0.13 (+0.60%) | 997,900 |
6 Dec 2023 | USD | 21.89 | 21.96 | 21.54 | 21.55 | 21.55 | -0.46 (-2.09%) | 701,100 |
5 Dec 2023 | USD | 21.9 | 22.02 | 21.89 | 22.01 | 22.01 | +0.03 (+0.14%) | 208,500 |
4 Dec 2023 | USD | 21.97 | 22.13 | 21.95 | 21.98 | 21.98 | -0.04 (-0.18%) | 562,700 |
1 Dec 2023 | USD | 22.06 | 22.19 | 22.01 | 22.02 | 22.02 | -0.26 (-1.17%) | 477,900 |
30 Nov 2023 | USD | 22.14 | 22.3 | 22.11 | 22.28 | 22.28 | +0.2 (+0.91%) | 406,200 |
29 Nov 2023 | USD | 21.96 | 22.11 | 21.94 | 22.08 | 22.08 | +0.14 (+0.64%) | 278,100 |
28 Nov 2023 | USD | 21.64 | 21.98 | 21.63 | 21.94 | 21.94 | +0.35 (+1.62%) | 386,800 |
27 Nov 2023 | USD | 21.79 | 21.83 | 21.59 | 21.59 | 21.59 | -0.15 (-0.69%) | 672,500 |
24 Nov 2023 | USD | 22.01 | 22.01 | 21.73 | 21.74 | 21.74 | -0.33 (-1.50%) | 290,300 |
22 Nov 2023 | USD | 22.1 | 22.16 | 22.04 | 22.07 | 22.07 | -0.11 (-0.50%) | 289,200 |