Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 16.3 | 16.54 | 16.25 | 16.36 | 16.36 | +0.05 (+0.31%) | 583,249 |
22 Feb 2024 | USD | 16.13 | 16.61 | 16.01 | 16.31 | 16.31 | +0.37 (+2.32%) | 675,434 |
21 Feb 2024 | USD | 16.06 | 16.17 | 15.8 | 15.94 | 15.94 | -0.27 (-1.67%) | 628,720 |
20 Feb 2024 | USD | 16.39 | 16.475 | 16 | 16.21 | 16.21 | -0.18 (-1.10%) | 609,665 |
16 Feb 2024 | USD | 16.65 | 16.71 | 16.31 | 16.39 | 16.39 | -0.38 (-2.27%) | 493,309 |
15 Feb 2024 | USD | 16.73 | 16.91 | 16.67 | 16.77 | 16.77 | +0.11 (+0.66%) | 605,616 |
14 Feb 2024 | USD | 16.67 | 16.79 | 16.56 | 16.66 | 16.66 | +0.14 (+0.85%) | 727,527 |
13 Feb 2024 | USD | 16.37 | 16.67 | 16.14 | 16.52 | 16.52 | -0.45 (-2.65%) | 1,140,455 |
12 Feb 2024 | USD | 16.83 | 17.1299 | 16.78 | 16.97 | 16.97 | +0.11 (+0.65%) | 627,485 |
9 Feb 2024 | USD | 16.52 | 16.97 | 16.52 | 16.86 | 16.86 | +0.41 (+2.49%) | 1,229,632 |
8 Feb 2024 | USD | 16.2 | 16.65 | 16.11 | 16.45 | 16.45 | +0.34 (+2.11%) | 939,916 |
7 Feb 2024 | USD | 16.24 | 16.26 | 16.04 | 16.11 | 16.11 | -0.07 (-0.43%) | 396,059 |
6 Feb 2024 | USD | 16.09 | 16.31 | 16.02 | 16.18 | 16.18 | +0.15 (+0.94%) | 738,525 |
5 Feb 2024 | USD | 16.36 | 16.3737 | 15.91 | 16.03 | 16.03 | -0.47 (-2.85%) | 560,352 |
2 Feb 2024 | USD | 16.41 | 16.54 | 16.18 | 16.5 | 16.5 | +0.07 (+0.43%) | 539,192 |
1 Feb 2024 | USD | 16.16 | 16.54 | 15.84 | 16.43 | 16.43 | +0.32 (+1.99%) | 812,653 |
31 Jan 2024 | USD | 16.68 | 16.68 | 16.11 | 16.11 | 16.11 | -0.58 (-3.48%) | 1,018,270 |
30 Jan 2024 | USD | 17.05 | 17.05 | 16.2783 | 16.69 | 16.69 | -0.49 (-2.85%) | 1,477,275 |
29 Jan 2024 | USD | 17.11 | 17.28 | 16.565 | 17.18 | 17.18 | +0.14 (+0.82%) | 525,847 |
26 Jan 2024 | USD | 17.03 | 17.26 | 16.97 | 17.04 | 17.04 | -0.02 (-0.12%) | 637,258 |
25 Jan 2024 | USD | 17.15 | 17.33 | 16.85 | 17.06 | 17.06 | 0.0 (0.0%) | 823,929 |
24 Jan 2024 | USD | 17.45 | 17.481 | 17.06 | 17.06 | 17.06 | -0.15 (-0.87%) | 307,000 |
23 Jan 2024 | USD | 17.34 | 17.34 | 17.07 | 17.21 | 17.21 | +0.15 (+0.88%) | 529,900 |
22 Jan 2024 | USD | 17.4 | 17.545 | 17.02 | 17.06 | 17.06 | -0.23 (-1.33%) | 1,113,000 |
19 Jan 2024 | USD | 17.68 | 17.81 | 16.81 | 17.29 | 17.29 | -0.32 (-1.82%) | 1,147,600 |
18 Jan 2024 | USD | 17.5 | 17.73 | 17.4 | 17.61 | 17.61 | +0.13 (+0.74%) | 897,600 |
17 Jan 2024 | USD | 17.39 | 17.575 | 17.07 | 17.48 | 17.48 | -0.13 (-0.74%) | 897,800 |
16 Jan 2024 | USD | 17.65 | 17.77 | 17.32 | 17.61 | 17.61 | -0.2 (-1.12%) | 1,200,400 |
12 Jan 2024 | USD | 17.8 | 18.19 | 17.51 | 17.81 | 17.81 | +0.05 (+0.28%) | 1,345,400 |
11 Jan 2024 | USD | 17.72 | 18.115 | 17.54 | 17.76 | 17.76 | +0.05 (+0.28%) | 945,300 |