Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 19.41 | 20.4 | 19.08 | 19.57 | 19.57 | +0.2 (+1.03%) | 110,100 |
29 Dec 2023 | USD | 19.2 | 19.87 | 19.2 | 19.37 | 19.37 | -0.12 (-0.62%) | 53,500 |
28 Dec 2023 | USD | 19.31 | 19.68 | 19.1 | 19.49 | 19.49 | +0.28 (+1.46%) | 27,000 |
27 Dec 2023 | USD | 19.75 | 20.08 | 19.11 | 19.21 | 19.21 | -0.7 (-3.52%) | 43,400 |
26 Dec 2023 | USD | 19.59 | 20.14 | 19.1 | 19.91 | 19.91 | +0.88 (+4.62%) | 62,200 |
22 Dec 2023 | USD | 19.95 | 20 | 19 | 19.03 | 19.03 | -1.06 (-5.28%) | 138,300 |
21 Dec 2023 | USD | 20.1 | 20.56 | 18.8 | 20.09 | 20.09 | +0.79 (+4.09%) | 186,200 |
20 Dec 2023 | USD | 20.03 | 20.37 | 19.3 | 19.3 | 19.3 | -0.99 (-4.88%) | 79,900 |
19 Dec 2023 | USD | 21.25 | 21.8 | 20.23 | 20.29 | 20.29 | -0.82 (-3.88%) | 92,800 |
18 Dec 2023 | USD | 19.95 | 21.6 | 19.93 | 21.11 | 21.11 | +1.16 (+5.81%) | 149,800 |
15 Dec 2023 | USD | 19.15 | 19.95 | 18.93 | 19.95 | 19.95 | +0.94 (+4.94%) | 101,500 |
14 Dec 2023 | USD | 19.74 | 20.34 | 18.37 | 19.01 | 19.01 | -0.64 (-3.26%) | 109,200 |
13 Dec 2023 | USD | 20.49 | 20.49 | 19.26 | 19.65 | 19.65 | -0.04 (-0.20%) | 165,900 |
12 Dec 2023 | USD | 17.83 | 19.91 | 17.8 | 19.69 | 19.69 | +1.58 (+8.72%) | 247,700 |
11 Dec 2023 | USD | 17.6 | 18.34 | 16.96 | 18.11 | 18.11 | +0.51 (+2.90%) | 117,100 |
8 Dec 2023 | USD | 16.9 | 17.6 | 16.65 | 17.6 | 17.6 | +0.71 (+4.20%) | 49,200 |
7 Dec 2023 | USD | 16.97 | 17.14 | 15.8 | 16.89 | 16.89 | +0.13 (+0.78%) | 121,700 |
6 Dec 2023 | USD | 17.91 | 17.91 | 16.5 | 16.76 | 16.76 | -0.45 (-2.61%) | 68,900 |
5 Dec 2023 | USD | 16.17 | 17.5 | 16 | 17.21 | 17.21 | +0.6 (+3.61%) | 62,900 |
4 Dec 2023 | USD | 16.36 | 16.61 | 16.01 | 16.61 | 16.61 | +0.12 (+0.73%) | 40,600 |
1 Dec 2023 | USD | 16 | 16.78 | 15.8 | 16.49 | 16.49 | +0.43 (+2.68%) | 46,100 |
30 Nov 2023 | USD | 16.29 | 16.38 | 15.52 | 16.06 | 16.06 | -0.23 (-1.41%) | 40,400 |
29 Nov 2023 | USD | 15.4 | 16.29 | 14.75 | 16.29 | 16.29 | +0.9 (+5.85%) | 191,900 |
28 Nov 2023 | USD | 16.55 | 16.97 | 14.71 | 15.39 | 15.39 | -0.84 (-5.18%) | 154,300 |
27 Nov 2023 | USD | 17.97 | 18.22 | 15.98 | 16.23 | 16.23 | -0.17 (-1.04%) | 204,000 |
24 Nov 2023 | USD | 14.99 | 16.97 | 14.75 | 16.4 | 16.4 | +2.2 (+15.49%) | 97,000 |
22 Nov 2023 | USD | 14.61 | 14.65 | 13.35 | 14.2 | 14.2 | +0.13 (+0.92%) | 58,200 |
21 Nov 2023 | USD | 14.4 | 14.4 | 12.56 | 14.07 | 14.07 | -0.26 (-1.81%) | 128,800 |
20 Nov 2023 | USD | 13.51 | 14.5 | 13.16 | 14.33 | 14.33 | +2.83 (+24.61%) | 135,100 |
17 Nov 2023 | USD | 10.92 | 11.74 | 10.92 | 11.5 | 11.5 | +0.58 (+5.31%) | 44,600 |