Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 18.45 | 18.67 | 18.26 | 18.4 | 18.4 | -0.07 (-0.38%) | 222,000 |
9 Jan 2024 | USD | 19.16 | 19.25 | 18.43 | 18.47 | 18.47 | -0.86 (-4.45%) | 302,700 |
8 Jan 2024 | USD | 18.25 | 19.33 | 18.2 | 19.33 | 19.33 | +1.09 (+5.98%) | 438,600 |
5 Jan 2024 | USD | 18.2 | 18.55 | 18.15 | 18.24 | 18.24 | -0.18 (-0.98%) | 182,600 |
4 Jan 2024 | USD | 18.42 | 18.81 | 18.27 | 18.42 | 18.42 | +0.13 (+0.71%) | 294,800 |
3 Jan 2024 | USD | 18.99 | 19.01 | 18.11 | 18.29 | 18.29 | -0.78 (-4.09%) | 538,300 |
2 Jan 2024 | USD | 18.64 | 19.79 | 18.49 | 19.07 | 19.07 | +0.14 (+0.74%) | 508,500 |
29 Dec 2023 | USD | 18.93 | 19.3 | 18.65 | 18.93 | 18.93 | -0.16 (-0.84%) | 446,200 |
28 Dec 2023 | USD | 18.82 | 19.17 | 18.59 | 19.09 | 19.09 | +0.22 (+1.17%) | 344,400 |
27 Dec 2023 | USD | 18.83 | 19.15 | 18.7 | 18.87 | 18.87 | -0.03 (-0.16%) | 206,100 |
26 Dec 2023 | USD | 18.38 | 19.07 | 18.27 | 18.9 | 18.9 | +0.52 (+2.83%) | 215,900 |
22 Dec 2023 | USD | 18.63 | 18.86 | 18.19 | 18.38 | 18.38 | -0.29 (-1.55%) | 293,500 |
21 Dec 2023 | USD | 18.12 | 18.69 | 17.59 | 18.67 | 18.67 | +0.85 (+4.77%) | 413,000 |
20 Dec 2023 | USD | 17.83 | 19.2 | 17.5 | 17.82 | 17.82 | -0.07 (-0.39%) | 734,000 |
19 Dec 2023 | USD | 17.81 | 18.02 | 17.52 | 17.89 | 17.89 | +0.3 (+1.71%) | 711,500 |
18 Dec 2023 | USD | 17.45 | 17.72 | 17.23 | 17.59 | 17.59 | +0.24 (+1.38%) | 639,200 |
15 Dec 2023 | USD | 18.05 | 18.64 | 17.24 | 17.35 | 17.35 | -0.54 (-3.02%) | 2,211,300 |
14 Dec 2023 | USD | 18.35 | 18.8 | 17.78 | 17.89 | 17.89 | -0.02 (-0.11%) | 591,800 |
13 Dec 2023 | USD | 16.99 | 18.01 | 16.95 | 17.91 | 17.91 | +0.82 (+4.80%) | 391,400 |
12 Dec 2023 | USD | 17.74 | 17.74 | 17.06 | 17.09 | 17.09 | -0.55 (-3.12%) | 320,700 |
11 Dec 2023 | USD | 17.85 | 18.21 | 17.495 | 17.64 | 17.64 | -0.26 (-1.45%) | 579,000 |
8 Dec 2023 | USD | 17.41 | 18.22 | 17.41 | 17.9 | 17.9 | +0.49 (+2.81%) | 330,400 |
7 Dec 2023 | USD | 17.58 | 17.905 | 17.15 | 17.41 | 17.41 | -0.22 (-1.25%) | 525,600 |
6 Dec 2023 | USD | 18.13 | 18.441 | 17.62 | 17.63 | 17.63 | -0.43 (-2.38%) | 280,700 |
5 Dec 2023 | USD | 18.72 | 18.785 | 18.05 | 18.06 | 18.06 | -0.66 (-3.53%) | 303,200 |
4 Dec 2023 | USD | 18.26 | 18.74 | 18.14 | 18.72 | 18.72 | +0.3 (+1.63%) | 679,900 |
1 Dec 2023 | USD | 18.01 | 18.69 | 17.88 | 18.42 | 18.42 | +0.08 (+0.44%) | 748,400 |
30 Nov 2023 | USD | 18.25 | 18.67 | 18.07 | 18.34 | 18.34 | +0.24 (+1.33%) | 534,300 |
29 Nov 2023 | USD | 17.76 | 18.23 | 17.75 | 18.1 | 18.1 | +0.59 (+3.37%) | 557,100 |
28 Nov 2023 | USD | 17.21 | 17.59 | 16.85 | 17.51 | 17.51 | +0.13 (+0.75%) | 1,532,200 |