Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 18.46 | 18.57 | 18.43 | 18.45 | 18.45 | -0.12 (-0.65%) | 325,900 |
28 Dec 2023 | USD | 18.63 | 18.68 | 18.44 | 18.57 | 18.57 | -0.12 (-0.64%) | 637,300 |
27 Dec 2023 | USD | 18.79 | 18.92 | 18.62 | 18.69 | 18.69 | +0.02 (+0.11%) | 622,500 |
26 Dec 2023 | USD | 18.54 | 18.81 | 18.54 | 18.67 | 18.67 | +0.04 (+0.21%) | 695,500 |
22 Dec 2023 | USD | 18.64 | 18.74 | 18.58 | 18.63 | 18.63 | +0.16 (+0.87%) | 751,400 |
21 Dec 2023 | USD | 18.55 | 18.6 | 18.32 | 18.47 | 18.47 | +0.27 (+1.48%) | 1,242,300 |
20 Dec 2023 | USD | 18.61 | 18.68 | 18.19 | 18.2 | 18.2 | -0.49 (-2.62%) | 1,359,600 |
19 Dec 2023 | USD | 18.78 | 19.02 | 18.64 | 18.69 | 18.69 | -0.31 (-1.63%) | 2,898,300 |
18 Dec 2023 | USD | 18.99 | 19.09 | 18.84 | 19 | 19 | -0.22 (-1.14%) | 1,224,000 |
15 Dec 2023 | USD | 19.33 | 19.4 | 19.12 | 19.22 | 19.22 | -0.19 (-0.98%) | 1,249,300 |
14 Dec 2023 | USD | 19.91 | 20.13 | 19.37 | 19.41 | 19.41 | -0.33 (-1.67%) | 1,437,000 |
13 Dec 2023 | USD | 19.41 | 19.95 | 19.32 | 19.74 | 19.74 | +0.5 (+2.60%) | 1,389,300 |
12 Dec 2023 | USD | 19.14 | 19.31 | 19.05 | 19.24 | 19.24 | +0.01 (+0.05%) | 752,900 |
11 Dec 2023 | USD | 18.94 | 19.25 | 18.94 | 19.23 | 19.23 | +0.57 (+3.05%) | 1,618,200 |
8 Dec 2023 | USD | 18.82 | 18.97 | 18.56 | 18.66 | 18.66 | -0.26 (-1.37%) | 982,600 |
7 Dec 2023 | USD | 19.1 | 19.17 | 18.67 | 18.92 | 18.92 | +0.05 (+0.26%) | 1,637,100 |
6 Dec 2023 | USD | 18.92 | 19.09 | 18.75 | 18.87 | 18.87 | +0.08 (+0.43%) | 2,433,700 |
5 Dec 2023 | USD | 18.68 | 18.92 | 18.58 | 18.79 | 18.79 | +0.25 (+1.35%) | 985,900 |
4 Dec 2023 | USD | 18.7 | 18.95 | 18.49 | 18.54 | 18.54 | -0.15 (-0.80%) | 2,107,600 |
1 Dec 2023 | USD | 18 | 18.69 | 17.75 | 18.69 | 18.69 | +1.2 (+6.86%) | 3,093,800 |
30 Nov 2023 | USD | 16.8 | 17.55 | 16.72 | 17.49 | 17.49 | +1.03 (+6.26%) | 2,408,100 |
29 Nov 2023 | USD | 16.25 | 16.68 | 16.25 | 16.46 | 16.46 | +0.16 (+0.98%) | 595,600 |
28 Nov 2023 | USD | 16.48 | 16.54 | 16.26 | 16.3 | 16.3 | -0.18 (-1.09%) | 452,600 |
27 Nov 2023 | USD | 16.43 | 16.49 | 16.25 | 16.48 | 16.48 | +0.2 (+1.23%) | 495,200 |
24 Nov 2023 | USD | 16.2 | 16.32 | 16.15 | 16.28 | 16.28 | -0.04 (-0.25%) | 215,600 |
22 Nov 2023 | USD | 16.4 | 16.48 | 16.27 | 16.32 | 16.32 | +0.22 (+1.37%) | 591,300 |
21 Nov 2023 | USD | 16.37 | 16.52 | 16.09 | 16.1 | 16.1 | -0.36 (-2.19%) | 592,700 |
20 Nov 2023 | USD | 16.29 | 16.49 | 16.25 | 16.46 | 16.46 | +0.27 (+1.67%) | 588,300 |
17 Nov 2023 | USD | 16.1 | 16.27 | 16.02 | 16.19 | 16.19 | +0.04 (+0.25%) | 937,600 |
16 Nov 2023 | USD | 16.27 | 16.43 | 16.07 | 16.15 | 16.15 | +0.04 (+0.25%) | 1,351,800 |