Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 17.84 | 17.932 | 17.57 | 17.73 | 17.73 | -0.22 (-1.23%) | 158,000 |
27 Dec 2023 | USD | 18.23 | 18.36 | 17.88 | 17.95 | 17.95 | -0.22 (-1.21%) | 297,900 |
26 Dec 2023 | USD | 17.85 | 18.19 | 17.514 | 18.17 | 18.17 | +1.2 (+7.07%) | 391,500 |
22 Dec 2023 | USD | 17.21 | 17.464 | 16.97 | 16.97 | 16.97 | -0.29 (-1.68%) | 170,100 |
21 Dec 2023 | USD | 17.45 | 17.58 | 17.23 | 17.26 | 17.26 | -0.18 (-1.03%) | 144,200 |
20 Dec 2023 | USD | 17.44 | 17.83 | 17.41 | 17.44 | 17.44 | -0.39 (-2.19%) | 244,200 |
19 Dec 2023 | USD | 17.89 | 18 | 17.6 | 17.83 | 17.83 | 0.0 (0.0%) | 211,000 |
18 Dec 2023 | USD | 17.6 | 18.1 | 17.36 | 17.83 | 17.83 | +0.24 (+1.36%) | 304,100 |
15 Dec 2023 | USD | 18 | 18.08 | 17.52 | 17.59 | 17.59 | -0.31 (-1.73%) | 210,900 |
14 Dec 2023 | USD | 18.17 | 18.2 | 17.71 | 17.9 | 17.9 | -0.05 (-0.28%) | 223,700 |
13 Dec 2023 | USD | 17.6 | 18.05 | 17.51 | 17.95 | 17.95 | +0.45 (+2.57%) | 310,100 |
12 Dec 2023 | USD | 17.61 | 17.75 | 17.305 | 17.5 | 17.5 | +0.15 (+0.86%) | 179,000 |
11 Dec 2023 | USD | 17.36 | 17.85 | 17.17 | 17.35 | 17.35 | +0.18 (+1.05%) | 204,600 |
8 Dec 2023 | USD | 17.01 | 17.24 | 16.95 | 17.17 | 17.17 | +0.1 (+0.59%) | 109,500 |
7 Dec 2023 | USD | 17.19 | 17.325 | 17.07 | 17.07 | 17.07 | -0.19 (-1.10%) | 98,400 |
6 Dec 2023 | USD | 17.33 | 17.44 | 17.21 | 17.26 | 17.26 | -0.03 (-0.17%) | 126,900 |
5 Dec 2023 | USD | 17.66 | 18.2 | 17.26 | 17.29 | 17.29 | -0.37 (-2.10%) | 212,400 |
4 Dec 2023 | USD | 17.5 | 17.85 | 17.25 | 17.66 | 17.66 | +0.18 (+1.03%) | 141,600 |
1 Dec 2023 | USD | 17.25 | 17.59 | 17 | 17.48 | 17.48 | +0.12 (+0.69%) | 183,000 |
30 Nov 2023 | USD | 17.82 | 17.9 | 17.141 | 17.36 | 17.36 | -0.31 (-1.75%) | 213,900 |
29 Nov 2023 | USD | 18.05 | 18.1 | 17.39 | 17.67 | 17.67 | -0.47 (-2.59%) | 277,800 |
28 Nov 2023 | USD | 18.17 | 18.63 | 17.79 | 18.14 | 18.14 | +0.06 (+0.33%) | 211,600 |
27 Nov 2023 | USD | 18.4 | 19.5 | 18.02 | 18.08 | 18.08 | -0.07 (-0.39%) | 566,400 |
24 Nov 2023 | USD | 17.24 | 18.17 | 17.24 | 18.15 | 18.15 | +1.09 (+6.39%) | 324,700 |
22 Nov 2023 | USD | 17.73 | 17.73 | 16.78 | 17.06 | 17.06 | -0.32 (-1.84%) | 255,900 |
21 Nov 2023 | USD | 16.94 | 18.5 | 16.741 | 17.38 | 17.38 | +0.76 (+4.57%) | 585,500 |
20 Nov 2023 | USD | 16.62 | 16.8 | 16.25 | 16.62 | 16.62 | +0.44 (+2.72%) | 206,400 |
17 Nov 2023 | USD | 16.68 | 17.156 | 15.845 | 16.18 | 16.18 | -0.5 (-3.00%) | 447,800 |
16 Nov 2023 | USD | 16.32 | 16.87 | 16.16 | 16.68 | 16.68 | +0.755 (+4.74%) | 290,600 |
15 Nov 2023 | USD | 15.62 | 16.28 | 15.62 | 15.925 | 15.925 | +0.3 (+1.92%) | 221,900 |