Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 17.01 | 17.39 | 16.99 | 17.07 | 17.07 | -0.28 (-1.61%) | 680,700 |
2 Jan 2024 | USD | 17.56 | 17.56 | 17.04 | 17.35 | 17.35 | -0.34 (-1.92%) | 834,400 |
29 Dec 2023 | USD | 18 | 18.15 | 17.685 | 17.69 | 17.69 | -0.29 (-1.61%) | 594,600 |
28 Dec 2023 | USD | 18 | 18.11 | 17.81 | 17.98 | 17.98 | +0.02 (+0.11%) | 542,500 |
27 Dec 2023 | USD | 18.2 | 18.28 | 17.91 | 17.96 | 17.96 | -0.04 (-0.22%) | 821,500 |
26 Dec 2023 | USD | 17.76 | 18.04 | 17.5 | 18 | 18 | +0.24 (+1.35%) | 820,100 |
22 Dec 2023 | USD | 17.63 | 18.145 | 17.63 | 17.76 | 17.76 | +0.21 (+1.20%) | 1,110,500 |
21 Dec 2023 | USD | 17.22 | 17.69 | 17.22 | 17.55 | 17.55 | +0.54 (+3.17%) | 630,000 |
20 Dec 2023 | USD | 17.46 | 17.7 | 16.88 | 17.01 | 17.01 | -0.38 (-2.19%) | 896,400 |
19 Dec 2023 | USD | 16.64 | 17.45 | 16.64 | 17.39 | 17.39 | +0.95 (+5.78%) | 1,479,400 |
18 Dec 2023 | USD | 16.33 | 16.73 | 16.31 | 16.44 | 16.44 | +0.15 (+0.92%) | 1,484,300 |
15 Dec 2023 | USD | 16.59 | 16.71 | 16.06 | 16.29 | 16.29 | -0.41 (-2.46%) | 1,407,400 |
14 Dec 2023 | USD | 16.97 | 17.37 | 16.46 | 16.7 | 16.7 | -0.24 (-1.42%) | 1,093,200 |
13 Dec 2023 | USD | 16.75 | 17.14 | 16.565 | 16.94 | 16.94 | +0.03 (+0.18%) | 1,572,400 |
12 Dec 2023 | USD | 17.3 | 17.3 | 16.75 | 16.91 | 16.91 | -0.47 (-2.70%) | 623,200 |
11 Dec 2023 | USD | 17.47 | 17.72 | 17.14 | 17.38 | 17.38 | +0.4 (+2.36%) | 793,400 |
8 Dec 2023 | USD | 16.89 | 17.42 | 16.83 | 16.98 | 16.98 | -0.07 (-0.41%) | 662,300 |
7 Dec 2023 | USD | 16.82 | 17.08 | 16.628 | 17.05 | 17.05 | +0.19 (+1.13%) | 694,800 |
6 Dec 2023 | USD | 16.91 | 17.16 | 16.75 | 16.86 | 16.86 | +0.03 (+0.18%) | 1,096,000 |
5 Dec 2023 | USD | 16.76 | 17.12 | 16.67 | 16.83 | 16.83 | -0.08 (-0.47%) | 1,146,700 |
4 Dec 2023 | USD | 17.77 | 17.95 | 16.8 | 16.91 | 16.91 | -0.91 (-5.11%) | 887,600 |
1 Dec 2023 | USD | 17.24 | 18 | 17.094 | 17.82 | 17.82 | +0.57 (+3.30%) | 465,900 |
30 Nov 2023 | USD | 17.28 | 17.45 | 16.963 | 17.25 | 17.25 | -0.07 (-0.40%) | 595,200 |
29 Nov 2023 | USD | 17.99 | 18.249 | 17.32 | 17.32 | 17.32 | -0.45 (-2.53%) | 638,000 |
28 Nov 2023 | USD | 17.28 | 18.04 | 17.032 | 17.77 | 17.77 | +0.52 (+3.01%) | 811,900 |
27 Nov 2023 | USD | 17.42 | 17.56 | 16.93 | 17.25 | 17.25 | -0.18 (-1.03%) | 1,097,200 |
24 Nov 2023 | USD | 17.34 | 17.94 | 17.21 | 17.43 | 17.43 | +0.05 (+0.29%) | 634,700 |
22 Nov 2023 | USD | 17.11 | 18.79 | 16.11 | 17.38 | 17.38 | -1.42 (-7.55%) | 4,436,000 |
21 Nov 2023 | USD | 19.04 | 19.147 | 18.5 | 18.8 | 18.8 | -0.09 (-0.48%) | 1,544,700 |
20 Nov 2023 | USD | 19.12 | 19.451 | 18.76 | 18.89 | 18.89 | +0.02 (+0.11%) | 1,290,700 |