Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 20.02 | 20.02 | 19.8 | 19.83 | 19.83 | +0.24 (+1.23%) | 126,500 |
22 Dec 2023 | USD | 19.87 | 19.89 | 19.59 | 19.59 | 19.59 | -0.18 (-0.91%) | 18,900 |
21 Dec 2023 | USD | 19.64 | 19.81 | 19.64 | 19.77 | 19.77 | -0.01 (-0.05%) | 29,900 |
20 Dec 2023 | USD | 20.14 | 20.14 | 19.78 | 19.78 | 19.78 | -0.27 (-1.35%) | 70,300 |
19 Dec 2023 | USD | 19.77 | 20.05 | 19.77 | 20.05 | 20.05 | +0.25 (+1.26%) | 44,800 |
18 Dec 2023 | USD | 20.07 | 20.18 | 19.77 | 19.8 | 19.8 | -0.52 (-2.56%) | 43,600 |
15 Dec 2023 | USD | 20.28 | 20.42 | 20.08 | 20.32 | 20.32 | +0.09 (+0.44%) | 138,300 |
14 Dec 2023 | USD | 20.12 | 20.31 | 20.12 | 20.23 | 20.23 | +0.44 (+2.22%) | 845,200 |
13 Dec 2023 | USD | 19.5 | 19.79 | 19.5 | 19.79 | 19.79 | +0.345 (+1.77%) | 178,541 |
12 Dec 2023 | USD | 19.65 | 19.65 | 19.39 | 19.4451 | 19.4451 | -0.615 (-3.07%) | 57,671 |
11 Dec 2023 | USD | 19.9 | 20.06 | 19.8 | 20.06 | 20.06 | +0.03 (+0.15%) | 39,908 |
8 Dec 2023 | USD | 20 | 20.08 | 19.9 | 20.03 | 20.03 | +0.25 (+1.26%) | 86,900 |
7 Dec 2023 | USD | 19.8 | 19.99 | 19.65 | 19.78 | 19.78 | 0.0 (0.0%) | 590,300 |
6 Dec 2023 | USD | 20.05 | 20.16 | 19.74 | 19.78 | 19.78 | -0.69 (-3.37%) | 35,700 |
5 Dec 2023 | USD | 20.81 | 20.89 | 20.46 | 20.47 | 20.47 | -0.26 (-1.25%) | 227,100 |
4 Dec 2023 | USD | 20.64 | 20.95 | 20.46 | 20.73 | 20.73 | -0.11 (-0.53%) | 1,053,100 |
1 Dec 2023 | USD | 21.21 | 21.42 | 20.83 | 20.84 | 20.84 | -0.28 (-1.33%) | 68,400 |
30 Nov 2023 | USD | 21.94 | 22.07 | 21.09 | 21.12 | 21.12 | -0.63 (-2.90%) | 50,900 |
29 Nov 2023 | USD | 21.59 | 21.8 | 21.24 | 21.75 | 21.75 | +0.3 (+1.40%) | 40,500 |
28 Nov 2023 | USD | 21.25 | 21.63 | 21.23 | 21.45 | 21.45 | +0.27 (+1.27%) | 19,100 |
27 Nov 2023 | USD | 21.21 | 21.38 | 21.12 | 21.18 | 21.18 | -0.17 (-0.80%) | 34,800 |
24 Nov 2023 | USD | 21.46 | 21.65 | 21.35 | 21.35 | 21.35 | -0.21 (-0.97%) | 3,700 |
22 Nov 2023 | USD | 20.96 | 21.61 | 20.9 | 21.56 | 21.56 | -0.22 (-1.01%) | 68,900 |
21 Nov 2023 | USD | 21.59 | 21.79 | 21.55 | 21.78 | 21.78 | +0.12 (+0.55%) | 26,400 |
20 Nov 2023 | USD | 21.68 | 21.85 | 21.61 | 21.66 | 21.66 | +0.37 (+1.74%) | 78,300 |
17 Nov 2023 | USD | 20.92 | 21.37 | 20.92 | 21.29 | 21.29 | +0.56 (+2.70%) | 88,700 |
16 Nov 2023 | USD | 21.18 | 21.18 | 20.64 | 20.73 | 20.73 | -0.9 (-4.16%) | 42,500 |
15 Nov 2023 | USD | 21.63 | 21.79 | 21.59 | 21.63 | 21.63 | -0.19 (-0.87%) | 52,800 |
14 Nov 2023 | USD | 22.01 | 22.2 | 21.81 | 21.82 | 21.82 | -0.11 (-0.50%) | 111,800 |
13 Nov 2023 | USD | 21.56 | 21.95 | 21.56 | 21.93 | 21.93 | +0.39 (+1.81%) | 14,300 |