Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 18.64 | 18.67 | 18.31 | 18.4 | 18.4 | -0.32 (-1.71%) | 162,100 |
29 Dec 2023 | USD | 18.75 | 18.86 | 18.57 | 18.72 | 18.72 | +0.03 (+0.16%) | 99,800 |
28 Dec 2023 | USD | 18.75 | 18.79 | 18.64 | 18.69 | 18.69 | 0.0 (0.0%) | 63,700 |
27 Dec 2023 | USD | 18.79 | 18.82 | 18.65 | 18.69 | 18.69 | 0.0 (0.0%) | 84,400 |
26 Dec 2023 | USD | 18.8 | 18.88 | 18.67 | 18.69 | 18.69 | +0.02 (+0.11%) | 57,500 |
22 Dec 2023 | USD | 18.62 | 18.86 | 18.62 | 18.67 | 18.67 | +0.17 (+0.92%) | 78,100 |
21 Dec 2023 | USD | 18.51 | 18.58 | 18.43 | 18.5 | 18.5 | +0.01 (+0.05%) | 113,800 |
20 Dec 2023 | USD | 18.59 | 18.76 | 18.48 | 18.49 | 18.49 | -0.12 (-0.64%) | 69,000 |
19 Dec 2023 | USD | 18.77 | 18.85 | 18.58 | 18.61 | 18.61 | -0.01 (-0.05%) | 82,700 |
18 Dec 2023 | USD | 18.67 | 18.73 | 18.57 | 18.62 | 18.62 | -0.06 (-0.32%) | 105,700 |
15 Dec 2023 | USD | 18.55 | 18.83 | 18.43 | 18.68 | 18.68 | +0.26 (+1.41%) | 130,900 |
14 Dec 2023 | USD | 18.62 | 18.62 | 18.33 | 18.42 | 18.42 | -0.08 (-0.43%) | 75,800 |
13 Dec 2023 | USD | 18.26 | 18.51 | 18.24 | 18.5 | 18.5 | +0.21 (+1.15%) | 124,700 |
12 Dec 2023 | USD | 18.13 | 18.29 | 18.12 | 18.29 | 18.29 | +0.16 (+0.88%) | 75,000 |
11 Dec 2023 | USD | 18.09 | 18.2 | 18.09 | 18.13 | 18.13 | 0.0 (0.0%) | 45,900 |
8 Dec 2023 | USD | 18.05 | 18.16 | 17.98 | 18.13 | 18.13 | +0.01 (+0.06%) | 101,300 |
7 Dec 2023 | USD | 17.98 | 18.22 | 17.92 | 18.12 | 18.12 | +0.16 (+0.89%) | 76,600 |
6 Dec 2023 | USD | 18.14 | 18.15 | 17.93 | 17.96 | 17.96 | -0.06 (-0.33%) | 50,900 |
5 Dec 2023 | USD | 18.14 | 18.21 | 17.99 | 18.02 | 18.02 | -0.27 (-1.48%) | 106,900 |
4 Dec 2023 | USD | 18.4 | 18.45 | 18.2 | 18.29 | 18.29 | -0.22 (-1.19%) | 53,500 |
1 Dec 2023 | USD | 18.49 | 18.59 | 18.42 | 18.51 | 18.51 | +0.02 (+0.11%) | 89,900 |
30 Nov 2023 | USD | 18.63 | 18.63 | 18.33 | 18.49 | 18.49 | -0.01 (-0.05%) | 65,400 |
29 Nov 2023 | USD | 18.57 | 18.63 | 18.44 | 18.5 | 18.5 | -0.02 (-0.11%) | 71,700 |
28 Nov 2023 | USD | 18.58 | 18.66 | 18.39 | 18.52 | 18.52 | -0.01 (-0.05%) | 139,800 |
27 Nov 2023 | USD | 18.3 | 18.63 | 18.21 | 18.53 | 18.53 | +0.23 (+1.26%) | 211,600 |
24 Nov 2023 | USD | 18.16 | 18.3 | 18.1 | 18.3 | 18.3 | +0.22 (+1.22%) | 23,400 |
22 Nov 2023 | USD | 18.17 | 18.23 | 18.06 | 18.08 | 18.08 | 0.0 (0.0%) | 65,800 |
21 Nov 2023 | USD | 18.14 | 18.15 | 17.99 | 18.08 | 18.08 | -0.14 (-0.77%) | 77,700 |
20 Nov 2023 | USD | 17.97 | 18.25 | 17.94 | 18.22 | 18.22 | +0.31 (+1.73%) | 52,200 |
17 Nov 2023 | USD | 17.97 | 17.99 | 17.83 | 17.91 | 17.91 | +0.01 (+0.06%) | 56,600 |