Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 19.21 | 19.29 | 19.04 | 19.24 | 19.24 | +0.2 (+1.05%) | 463,200 |
17 Jan 2024 | USD | 18.86 | 19.19 | 18.76 | 19.04 | 19.04 | +0.01 (+0.05%) | 493,900 |
16 Jan 2024 | USD | 19.3 | 19.3 | 18.91 | 19.03 | 19.03 | -0.32 (-1.65%) | 504,300 |
12 Jan 2024 | USD | 19.28 | 19.5 | 19.17 | 19.35 | 19.35 | +0.19 (+0.99%) | 354,300 |
11 Jan 2024 | USD | 19.37 | 19.37 | 19.01 | 19.16 | 19.16 | -0.01 (-0.05%) | 498,800 |
10 Jan 2024 | USD | 18.79 | 19.42 | 18.74 | 19.17 | 19.17 | +0.51 (+2.73%) | 753,100 |
9 Jan 2024 | USD | 19.25 | 19.25 | 18.65 | 18.66 | 18.66 | -0.67 (-3.47%) | 693,700 |
8 Jan 2024 | USD | 18.86 | 19.35 | 18.6 | 19.33 | 19.33 | +0.45 (+2.38%) | 489,600 |
5 Jan 2024 | USD | 19.14 | 19.17 | 18.88 | 18.88 | 18.88 | -0.32 (-1.67%) | 755,700 |
4 Jan 2024 | USD | 19.33 | 19.7 | 19.14 | 19.2 | 19.2 | +0.02 (+0.10%) | 701,000 |
3 Jan 2024 | USD | 19.68 | 19.68 | 19.06 | 19.18 | 19.18 | -0.54 (-2.74%) | 665,800 |
2 Jan 2024 | USD | 20 | 20.13 | 19.49 | 19.72 | 19.72 | -0.32 (-1.60%) | 967,500 |
29 Dec 2023 | USD | 20.18 | 20.36 | 19.8 | 20.04 | 20.04 | -0.15 (-0.74%) | 905,400 |
28 Dec 2023 | USD | 19.68 | 20.19 | 19.47 | 20.19 | 20.19 | +0.52 (+2.64%) | 908,800 |
27 Dec 2023 | USD | 19.32 | 19.81 | 19.18 | 19.67 | 19.67 | +0.39 (+2.02%) | 733,800 |
26 Dec 2023 | USD | 19.2 | 19.33 | 18.93 | 19.28 | 19.28 | +0.01 (+0.05%) | 416,800 |
22 Dec 2023 | USD | 18.98 | 19.32 | 18.92 | 19.27 | 19.27 | +0.36 (+1.90%) | 415,400 |
21 Dec 2023 | USD | 18.83 | 18.95 | 18.75 | 18.91 | 18.91 | +0.28 (+1.50%) | 453,100 |
20 Dec 2023 | USD | 19.27 | 19.4 | 18.62 | 18.63 | 18.63 | -0.73 (-3.77%) | 781,200 |
19 Dec 2023 | USD | 18.98 | 19.36 | 18.92 | 19.36 | 19.36 | +0.44 (+2.33%) | 757,500 |
18 Dec 2023 | USD | 19.02 | 19.14 | 18.72 | 18.92 | 18.92 | -0.06 (-0.32%) | 886,600 |
15 Dec 2023 | USD | 19.09 | 19.58 | 18.81 | 18.98 | 18.98 | -0.18 (-0.94%) | 3,238,600 |
14 Dec 2023 | USD | 19.45 | 19.7 | 18.97 | 19.16 | 19.16 | -0.15 (-0.78%) | 1,051,000 |
13 Dec 2023 | USD | 18.92 | 19.35 | 18.85 | 19.31 | 19.31 | +0.44 (+2.33%) | 946,300 |
12 Dec 2023 | USD | 18.97 | 19.04 | 18.75 | 18.87 | 18.87 | -0.14 (-0.74%) | 668,400 |
11 Dec 2023 | USD | 18.37 | 19.14 | 18.26 | 19.01 | 19.01 | +0.5 (+2.70%) | 1,013,600 |
8 Dec 2023 | USD | 18.66 | 18.75 | 18.41 | 18.51 | 18.51 | -0.07 (-0.38%) | 801,900 |
7 Dec 2023 | USD | 18.52 | 18.59 | 18.24 | 18.58 | 18.58 | +0.13 (+0.70%) | 627,900 |
6 Dec 2023 | USD | 18.74 | 19.01 | 18.45 | 18.45 | 18.45 | -0.2 (-1.07%) | 476,100 |
5 Dec 2023 | USD | 19.07 | 19.19 | 18.56 | 18.65 | 18.65 | -0.56 (-2.92%) | 746,400 |