Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 22.65 | 22.94 | 22.58 | 22.8 | 22.8 | +0.1 (+0.44%) | 1,741,200 |
4 Jan 2024 | USD | 22.9 | 22.91 | 22.64 | 22.7 | 22.7 | -0.15 (-0.66%) | 1,088,900 |
3 Jan 2024 | USD | 22.95 | 23.05 | 22.8 | 22.85 | 22.85 | -0.13 (-0.57%) | 1,267,500 |
2 Jan 2024 | USD | 22.4 | 23.12 | 22.39 | 22.98 | 22.98 | +0.47 (+2.09%) | 972,700 |
29 Dec 2023 | USD | 22.43 | 22.58 | 22.38 | 22.51 | 22.51 | +0.03 (+0.13%) | 862,200 |
28 Dec 2023 | USD | 22.39 | 22.61 | 22.39 | 22.48 | 22.48 | +0.02 (+0.09%) | 824,400 |
27 Dec 2023 | USD | 22.52 | 22.57 | 22.37 | 22.46 | 22.46 | -0.04 (-0.18%) | 732,300 |
26 Dec 2023 | USD | 22.46 | 22.58 | 22.37 | 22.5 | 22.5 | -0.07 (-0.31%) | 1,356,100 |
22 Dec 2023 | USD | 22.5 | 22.71 | 22.39 | 22.57 | 22.57 | +0.24 (+1.07%) | 824,600 |
21 Dec 2023 | USD | 22.21 | 22.35 | 22.08 | 22.33 | 22.33 | +0.22 (+1.00%) | 844,400 |
20 Dec 2023 | USD | 22.33 | 22.48 | 22.11 | 22.11 | 22.11 | -0.35 (-1.56%) | 1,031,700 |
19 Dec 2023 | USD | 22.37 | 22.58 | 22.1 | 22.46 | 22.46 | +0.22 (+0.99%) | 1,299,900 |
18 Dec 2023 | USD | 21.91 | 22.24 | 21.8 | 22.24 | 22.24 | +0.38 (+1.74%) | 974,600 |
15 Dec 2023 | USD | 22.24 | 22.39 | 21.85 | 21.86 | 21.86 | -0.4 (-1.80%) | 2,723,900 |
14 Dec 2023 | USD | 22.77 | 22.87 | 22.25 | 22.26 | 22.26 | -0.33 (-1.46%) | 1,087,000 |
13 Dec 2023 | USD | 22 | 22.61 | 21.97 | 22.59 | 22.59 | +0.55 (+2.50%) | 1,620,700 |
12 Dec 2023 | USD | 21.99 | 22.15 | 21.85 | 22.04 | 22.04 | +0.1 (+0.46%) | 989,800 |
11 Dec 2023 | USD | 21.84 | 22.03 | 21.75 | 21.94 | 21.94 | +0.24 (+1.11%) | 1,407,800 |
8 Dec 2023 | USD | 21.87 | 21.91 | 21.67 | 21.7 | 21.7 | -0.2 (-0.91%) | 926,700 |
7 Dec 2023 | USD | 21.72 | 22.01 | 21.48 | 21.9 | 21.9 | +0.23 (+1.06%) | 976,500 |
6 Dec 2023 | USD | 21.51 | 21.77 | 21.43 | 21.67 | 21.67 | +0.22 (+1.03%) | 917,500 |
5 Dec 2023 | USD | 21.66 | 21.81 | 21.43 | 21.45 | 21.45 | -0.16 (-0.74%) | 975,500 |
4 Dec 2023 | USD | 21.21 | 21.74 | 21.21 | 21.61 | 21.61 | +0.37 (+1.74%) | 1,076,100 |
1 Dec 2023 | USD | 20.84 | 21.25 | 20.77 | 21.24 | 21.24 | +0.43 (+2.07%) | 1,050,200 |
30 Nov 2023 | USD | 20.6 | 20.82 | 20.5 | 20.81 | 20.81 | +0.02 (+0.10%) | 1,400,800 |
29 Nov 2023 | USD | 20.94 | 21.02 | 20.7 | 20.79 | 20.79 | -0.21 (-1%) | 1,135,900 |
28 Nov 2023 | USD | 21.12 | 21.13 | 20.94 | 21 | 21 | -0.18 (-0.85%) | 1,131,300 |
27 Nov 2023 | USD | 21.46 | 21.49 | 21.16 | 21.18 | 21.18 | -0.22 (-1.03%) | 983,300 |
24 Nov 2023 | USD | 21.26 | 21.56 | 21.26 | 21.4 | 21.4 | +0.12 (+0.56%) | 517,740 |
22 Nov 2023 | USD | 21.09 | 21.45 | 20.99 | 21.28 | 21.28 | +0.34 (+1.62%) | 2,327,400 |