Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 21.43 | 21.54 | 20.85 | 20.9 | 20.9 | -0.72 (-3.33%) | 82,702 |
30 Jan 2024 | USD | 21.45 | 21.84 | 21.45 | 21.62 | 21.62 | -0.02 (-0.09%) | 39,677 |
29 Jan 2024 | USD | 21.5 | 21.75 | 21.405 | 21.64 | 21.64 | +0.36 (+1.69%) | 62,589 |
26 Jan 2024 | USD | 22.8 | 22.8 | 19.87 | 21.28 | 21.28 | -1.73 (-7.52%) | 179,931 |
25 Jan 2024 | USD | 22.95 | 23.11 | 22.44 | 23.01 | 23.01 | +0.2 (+0.88%) | 64,482 |
24 Jan 2024 | USD | 22.94 | 23 | 22.7 | 22.81 | 22.81 | +0.15 (+0.66%) | 46,100 |
23 Jan 2024 | USD | 22.68 | 22.94 | 22.55 | 22.66 | 22.66 | +0.16 (+0.71%) | 70,200 |
22 Jan 2024 | USD | 22.26 | 22.62 | 22.18 | 22.5 | 22.5 | +0.48 (+2.18%) | 45,900 |
19 Jan 2024 | USD | 21.73 | 22.21 | 21.61 | 22.02 | 22.02 | +0.47 (+2.18%) | 48,100 |
18 Jan 2024 | USD | 21.32 | 21.65 | 21.32 | 21.55 | 21.55 | +0.17 (+0.80%) | 47,600 |
17 Jan 2024 | USD | 20.88 | 21.4 | 20.88 | 21.38 | 21.38 | +0.14 (+0.66%) | 35,300 |
16 Jan 2024 | USD | 21.25 | 21.48 | 20.75 | 21.24 | 21.24 | -0.25 (-1.16%) | 54,700 |
12 Jan 2024 | USD | 21.6 | 21.79 | 21.26 | 21.49 | 21.49 | -0.01 (-0.05%) | 44,800 |
11 Jan 2024 | USD | 21.52 | 21.74 | 21.19 | 21.5 | 21.5 | -0.07 (-0.32%) | 47,100 |
10 Jan 2024 | USD | 21.46 | 21.57 | 21 | 21.57 | 21.57 | +0.03 (+0.14%) | 47,200 |
9 Jan 2024 | USD | 21.93 | 22 | 21.53 | 21.54 | 21.54 | -0.63 (-2.84%) | 56,300 |
8 Jan 2024 | USD | 21.87 | 22.38 | 21.74 | 22.17 | 22.17 | +0.43 (+1.98%) | 54,200 |
5 Jan 2024 | USD | 21.15 | 21.86 | 21.11 | 21.74 | 21.74 | +0.6 (+2.84%) | 147,300 |
4 Jan 2024 | USD | 21.12 | 21.4 | 21.09 | 21.14 | 21.14 | +0.14 (+0.67%) | 56,600 |
3 Jan 2024 | USD | 21.44 | 21.76 | 21 | 21 | 21 | -0.44 (-2.05%) | 62,200 |
2 Jan 2024 | USD | 21.22 | 21.74 | 21.15 | 21.44 | 21.44 | +0.14 (+0.66%) | 45,200 |
29 Dec 2023 | USD | 21.71 | 21.71 | 21.2 | 21.3 | 21.3 | -0.37 (-1.71%) | 36,800 |
28 Dec 2023 | USD | 21.58 | 21.9 | 21.58 | 21.67 | 21.67 | 0.0 (0.0%) | 28,400 |
27 Dec 2023 | USD | 21.6 | 21.93 | 21.42 | 21.67 | 21.67 | -0.04 (-0.18%) | 39,900 |
26 Dec 2023 | USD | 21.36 | 21.85 | 21.36 | 21.71 | 21.71 | +0.34 (+1.59%) | 24,500 |
22 Dec 2023 | USD | 21.06 | 21.6 | 21.06 | 21.37 | 21.37 | +0.45 (+2.15%) | 34,400 |
21 Dec 2023 | USD | 20.9 | 20.99 | 20.53 | 20.92 | 20.92 | +0.28 (+1.36%) | 52,700 |
20 Dec 2023 | USD | 20.83 | 21.52 | 20.54 | 20.64 | 20.64 | -0.34 (-1.62%) | 50,600 |
19 Dec 2023 | USD | 20.6 | 21.16 | 20.6 | 20.98 | 20.98 | +0.55 (+2.69%) | 45,100 |
18 Dec 2023 | USD | 20.28 | 20.55 | 20.09 | 20.43 | 20.43 | +0.15 (+0.74%) | 48,500 |