Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 22.28 | 22.97 | 22.27 | 22.53 | 22.53 | +0.26 (+1.17%) | 2,497,300 |
4 Jan 2024 | USD | 22.62 | 22.68 | 22.26 | 22.27 | 22.27 | -0.22 (-0.98%) | 1,627,600 |
3 Jan 2024 | USD | 22.5 | 22.75 | 22.25 | 22.49 | 22.49 | -0.34 (-1.49%) | 1,718,400 |
2 Jan 2024 | USD | 22.7 | 23.06 | 22.65 | 22.83 | 22.83 | -0.04 (-0.17%) | 1,622,100 |
29 Dec 2023 | USD | 22.96 | 23.15 | 22.78 | 22.87 | 22.87 | -0.17 (-0.74%) | 1,433,300 |
28 Dec 2023 | USD | 22.72 | 23.07 | 22.72 | 23.04 | 23.04 | +0.19 (+0.83%) | 1,228,700 |
27 Dec 2023 | USD | 22.97 | 23.01 | 22.82 | 22.85 | 22.85 | -0.14 (-0.61%) | 1,322,800 |
26 Dec 2023 | USD | 22.81 | 23.15 | 22.78 | 22.99 | 22.99 | +0.17 (+0.74%) | 1,568,000 |
22 Dec 2023 | USD | 22.6 | 23.11 | 22.6 | 22.82 | 22.82 | +0.22 (+0.97%) | 2,146,000 |
21 Dec 2023 | USD | 22.08 | 22.84 | 22.08 | 22.6 | 22.6 | +0.61 (+2.77%) | 3,877,300 |
20 Dec 2023 | USD | 24.63 | 24.65 | 21.96 | 21.99 | 21.99 | -3.04 (-12.15%) | 6,083,500 |
19 Dec 2023 | USD | 24.67 | 25.09 | 24.56 | 25.03 | 25.03 | +0.45 (+1.83%) | 2,569,200 |
18 Dec 2023 | USD | 24.69 | 24.84 | 24.46 | 24.58 | 24.58 | -0.14 (-0.57%) | 2,155,500 |
15 Dec 2023 | USD | 24.89 | 25.05 | 24.47 | 24.72 | 24.72 | -0.25 (-1.00%) | 16,167,000 |
14 Dec 2023 | USD | 24.42 | 25.14 | 24.41 | 24.97 | 24.97 | +1 (+4.17%) | 3,945,300 |
13 Dec 2023 | USD | 23.38 | 24.08 | 23.24 | 23.97 | 23.97 | +0.53 (+2.26%) | 2,421,500 |
12 Dec 2023 | USD | 23.61 | 23.72 | 23.37 | 23.44 | 23.44 | -0.29 (-1.22%) | 2,637,600 |
11 Dec 2023 | USD | 23.75 | 23.89 | 23.68 | 23.73 | 23.73 | -0.03 (-0.13%) | 2,260,600 |
8 Dec 2023 | USD | 23.68 | 23.98 | 23.58 | 23.76 | 23.76 | +0.16 (+0.68%) | 1,844,300 |
7 Dec 2023 | USD | 23.04 | 23.69 | 23.04 | 23.6 | 23.6 | +0.16 (+0.68%) | 2,254,000 |
6 Dec 2023 | USD | 23.66 | 23.9 | 23.4 | 23.44 | 23.44 | -0.02 (-0.09%) | 1,558,900 |
5 Dec 2023 | USD | 23.68 | 23.87 | 23.4 | 23.46 | 23.46 | -0.4 (-1.68%) | 2,062,400 |
4 Dec 2023 | USD | 23.36 | 24.01 | 23 | 23.86 | 23.86 | +0.22 (+0.93%) | 2,282,300 |
1 Dec 2023 | USD | 23.02 | 23.66 | 23.02 | 23.64 | 23.64 | +0.51 (+2.20%) | 1,913,600 |
30 Nov 2023 | USD | 23.37 | 23.5 | 23 | 23.13 | 23.13 | -0.2 (-0.86%) | 2,629,900 |
29 Nov 2023 | USD | 23.23 | 23.46 | 23.2 | 23.33 | 23.33 | +0.29 (+1.26%) | 1,496,400 |
28 Nov 2023 | USD | 22.99 | 23.19 | 22.83 | 23.04 | 23.04 | -0.04 (-0.17%) | 1,394,900 |
27 Nov 2023 | USD | 22.9 | 23.19 | 22.9 | 23.08 | 23.08 | +0.01 (+0.04%) | 1,456,700 |
24 Nov 2023 | USD | 23.11 | 23.29 | 23.02 | 23.07 | 23.07 | +0.01 (+0.04%) | 695,100 |
22 Nov 2023 | USD | 22.96 | 23.29 | 22.96 | 23.06 | 23.06 | +0.11 (+0.48%) | 2,373,900 |