Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 18.43 | 18.45 | 18.35 | 18.38 | 18.38 | -0.32 (-1.71%) | 283,500 |
29 Dec 2023 | USD | 18.6 | 18.76 | 18.6 | 18.7 | 18.7 | +0.18 (+0.97%) | 526,000 |
28 Dec 2023 | USD | 18.45 | 18.56 | 18.45 | 18.52 | 18.52 | +0.24 (+1.31%) | 497,100 |
27 Dec 2023 | USD | 18.24 | 18.3 | 18.2 | 18.28 | 18.28 | +0.19 (+1.05%) | 286,200 |
26 Dec 2023 | USD | 18 | 18.1 | 17.97 | 18.09 | 18.09 | -0.02 (-0.11%) | 235,200 |
22 Dec 2023 | USD | 18.05 | 18.16 | 18.05 | 18.11 | 18.11 | +0.21 (+1.17%) | 452,600 |
21 Dec 2023 | USD | 17.72 | 17.91 | 17.72 | 17.9 | 17.9 | +0.37 (+2.11%) | 309,000 |
20 Dec 2023 | USD | 17.7 | 17.75 | 17.51 | 17.53 | 17.53 | -0.84 (-4.57%) | 531,400 |
19 Dec 2023 | USD | 18.29 | 18.38 | 18.28 | 18.37 | 18.37 | +0.17 (+0.93%) | 355,300 |
18 Dec 2023 | USD | 18.19 | 18.2 | 18.13 | 18.2 | 18.2 | +0.06 (+0.33%) | 166,700 |
15 Dec 2023 | USD | 18.28 | 18.28 | 18.13 | 18.14 | 18.14 | -0.31 (-1.68%) | 372,900 |
14 Dec 2023 | USD | 18.4 | 18.51 | 18.38 | 18.45 | 18.45 | +0.03 (+0.16%) | 337,800 |
13 Dec 2023 | USD | 18.07 | 18.43 | 18.04 | 18.42 | 18.42 | +0.31 (+1.71%) | 361,700 |
12 Dec 2023 | USD | 18.02 | 18.11 | 17.98 | 18.11 | 18.11 | +0.09 (+0.50%) | 236,300 |
11 Dec 2023 | USD | 17.96 | 18.02 | 17.87 | 18.02 | 18.02 | -0.17 (-0.93%) | 171,100 |
8 Dec 2023 | USD | 18.11 | 18.21 | 18.08 | 18.19 | 18.19 | +0.18 (+1.00%) | 246,900 |
7 Dec 2023 | USD | 17.95 | 18.02 | 17.9 | 18.01 | 18.01 | +0.08 (+0.45%) | 185,600 |
6 Dec 2023 | USD | 18 | 18.06 | 17.91 | 17.93 | 17.93 | -0.01 (-0.06%) | 325,200 |
5 Dec 2023 | USD | 17.91 | 17.97 | 17.89 | 17.94 | 17.94 | -0.09 (-0.50%) | 245,500 |
4 Dec 2023 | USD | 17.94 | 18.05 | 17.94 | 18.03 | 18.03 | -0.16 (-0.88%) | 232,700 |
1 Dec 2023 | USD | 17.94 | 18.2 | 17.92 | 18.19 | 18.19 | +0.22 (+1.22%) | 253,800 |
30 Nov 2023 | USD | 18.02 | 18.02 | 17.89 | 17.97 | 17.97 | -0.14 (-0.77%) | 738,200 |
29 Nov 2023 | USD | 18.14 | 18.2 | 18.08 | 18.11 | 18.11 | +0.09 (+0.50%) | 386,300 |
28 Nov 2023 | USD | 17.93 | 18.05 | 17.89 | 18.02 | 18.02 | +0.01 (+0.06%) | 591,300 |
27 Nov 2023 | USD | 18.02 | 18.04 | 17.99 | 18.01 | 18.01 | -0.05 (-0.28%) | 296,600 |
24 Nov 2023 | USD | 18 | 18.06 | 17.95 | 18.06 | 18.06 | -0.03 (-0.17%) | 361,800 |
22 Nov 2023 | USD | 18.13 | 18.16 | 18.06 | 18.09 | 18.09 | +0.05 (+0.28%) | 386,200 |
21 Nov 2023 | USD | 18.09 | 18.79 | 17.98 | 18.04 | 18.04 | -0.14 (-0.77%) | 1,530,900 |
20 Nov 2023 | USD | 18.1 | 18.21 | 18.06 | 18.18 | 18.18 | -0.02 (-0.11%) | 575,000 |
17 Nov 2023 | USD | 18.13 | 18.21 | 18.12 | 18.2 | 18.2 | +0.12 (+0.66%) | 210,800 |