Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 18.61 | 18.77 | 18.18 | 18.31 | 18.31 | -0.57 (-3.02%) | 312,800 |
2 Jan 2024 | USD | 18.5 | 19.19 | 18.44 | 18.88 | 18.88 | +0.04 (+0.21%) | 401,200 |
29 Dec 2023 | USD | 18.93 | 19.12 | 18.81 | 18.84 | 18.84 | -0.09 (-0.48%) | 278,000 |
28 Dec 2023 | USD | 18.92 | 19.15 | 18.77 | 18.93 | 18.93 | -0.09 (-0.47%) | 271,600 |
27 Dec 2023 | USD | 19.15 | 19.15 | 18.78 | 19.02 | 19.02 | -0.04 (-0.21%) | 216,300 |
26 Dec 2023 | USD | 18.74 | 19.17 | 18.74 | 19.06 | 19.06 | +0.4 (+2.14%) | 136,900 |
22 Dec 2023 | USD | 18.69 | 19.01 | 18.5 | 18.66 | 18.66 | +0.07 (+0.38%) | 196,000 |
21 Dec 2023 | USD | 18.77 | 19.03 | 18.45 | 18.59 | 18.59 | +0.24 (+1.31%) | 182,200 |
20 Dec 2023 | USD | 18.56 | 19.15 | 18.21 | 18.35 | 18.35 | -0.31 (-1.66%) | 231,500 |
19 Dec 2023 | USD | 18.43 | 18.76 | 18.36 | 18.66 | 18.66 | +0.34 (+1.86%) | 323,700 |
18 Dec 2023 | USD | 18.63 | 18.63 | 18.25 | 18.32 | 18.32 | -0.25 (-1.35%) | 323,100 |
15 Dec 2023 | USD | 19.57 | 19.66 | 18.52 | 18.57 | 18.57 | -0.73 (-3.78%) | 714,400 |
14 Dec 2023 | USD | 18.85 | 19.5 | 18.67 | 19.3 | 19.3 | +0.7 (+3.76%) | 567,100 |
13 Dec 2023 | USD | 17.92 | 18.75 | 17.69 | 18.6 | 18.6 | +0.77 (+4.32%) | 338,100 |
12 Dec 2023 | USD | 18.27 | 18.29 | 17.65 | 17.83 | 17.83 | -0.49 (-2.67%) | 322,500 |
11 Dec 2023 | USD | 18.08 | 18.33 | 17.92 | 18.32 | 18.32 | +0.14 (+0.77%) | 337,800 |
8 Dec 2023 | USD | 18.23 | 18.57 | 17.81 | 18.18 | 18.18 | -0.2 (-1.09%) | 294,300 |
7 Dec 2023 | USD | 18.06 | 18.44 | 17.87 | 18.38 | 18.38 | +0.45 (+2.51%) | 479,900 |
6 Dec 2023 | USD | 18.6 | 18.74 | 17.92 | 17.93 | 17.93 | -0.56 (-3.03%) | 388,700 |
5 Dec 2023 | USD | 18.68 | 18.83 | 18.41 | 18.49 | 18.49 | -0.26 (-1.39%) | 298,000 |
4 Dec 2023 | USD | 18.75 | 19 | 18.56 | 18.75 | 18.75 | -0.13 (-0.69%) | 439,900 |
1 Dec 2023 | USD | 19.05 | 19.21 | 18.75 | 18.88 | 18.88 | -0.18 (-0.94%) | 532,900 |
30 Nov 2023 | USD | 19.35 | 19.35 | 18.72 | 19.06 | 19.06 | -0.29 (-1.50%) | 296,000 |
29 Nov 2023 | USD | 18.95 | 19.48 | 18.95 | 19.35 | 19.35 | +0.42 (+2.22%) | 267,900 |
28 Nov 2023 | USD | 18.7 | 19.08 | 18.57 | 18.93 | 18.93 | +0.21 (+1.12%) | 242,800 |
27 Nov 2023 | USD | 19.21 | 19.45 | 18.67 | 18.72 | 18.72 | -0.78 (-4%) | 644,700 |
24 Nov 2023 | USD | 19.3 | 19.65 | 19.3 | 19.5 | 19.5 | +0.13 (+0.67%) | 142,000 |
22 Nov 2023 | USD | 19.39 | 19.64 | 19.2 | 19.37 | 19.37 | +0.11 (+0.57%) | 162,800 |
21 Nov 2023 | USD | 19.51 | 19.58 | 19.16 | 19.26 | 19.26 | -0.4 (-2.03%) | 190,000 |
20 Nov 2023 | USD | 19.51 | 19.82 | 19.4 | 19.66 | 19.66 | +0.22 (+1.13%) | 420,600 |