Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 22.66 | 22.66 | 21.27 | 21.45 | 21.45 | -1.3 (-5.71%) | 1,355,600 |
2 Jan 2024 | USD | 22.65 | 23.06 | 22.17 | 22.75 | 22.75 | -0.4 (-1.73%) | 1,673,700 |
29 Dec 2023 | USD | 23.72 | 23.91 | 23.13 | 23.15 | 23.15 | -0.66 (-2.77%) | 878,400 |
28 Dec 2023 | USD | 23.19 | 24.27 | 23.19 | 23.81 | 23.81 | +0.57 (+2.45%) | 1,127,600 |
27 Dec 2023 | USD | 23.36 | 23.39 | 22.81 | 23.24 | 23.24 | +0.1 (+0.43%) | 1,699,000 |
26 Dec 2023 | USD | 23.63 | 23.72 | 22.85 | 23.14 | 23.14 | -0.28 (-1.20%) | 1,322,500 |
22 Dec 2023 | USD | 23.65 | 23.71 | 23.08 | 23.42 | 23.42 | -0.07 (-0.30%) | 1,373,000 |
21 Dec 2023 | USD | 23.77 | 23.86 | 23.12 | 23.49 | 23.49 | +0.31 (+1.34%) | 2,681,000 |
20 Dec 2023 | USD | 23.96 | 24.047 | 23.12 | 23.18 | 23.18 | -0.86 (-3.58%) | 1,739,700 |
19 Dec 2023 | USD | 23.93 | 24.3 | 23.645 | 24.04 | 24.04 | +0.54 (+2.30%) | 1,307,400 |
18 Dec 2023 | USD | 22.6 | 23.71 | 22.59 | 23.5 | 23.5 | +0.15 (+0.64%) | 1,408,500 |
15 Dec 2023 | USD | 23.57 | 23.67 | 22.991 | 23.35 | 23.35 | +0.08 (+0.34%) | 2,983,700 |
14 Dec 2023 | USD | 24.46 | 24.94 | 22.99 | 23.27 | 23.27 | -0.6 (-2.51%) | 2,657,100 |
13 Dec 2023 | USD | 22.04 | 23.89 | 21.85 | 23.87 | 23.87 | +1.97 (+9.00%) | 1,289,700 |
12 Dec 2023 | USD | 22 | 22.157 | 21.47 | 21.9 | 21.9 | -0.04 (-0.18%) | 926,900 |
11 Dec 2023 | USD | 21.77 | 22.14 | 21.61 | 21.94 | 21.94 | +0.13 (+0.60%) | 1,071,400 |
8 Dec 2023 | USD | 22 | 22.43 | 21.58 | 21.81 | 21.81 | -0.61 (-2.72%) | 1,696,800 |
7 Dec 2023 | USD | 22.71 | 22.71 | 20.8 | 22.42 | 22.42 | -0.28 (-1.23%) | 3,826,500 |
6 Dec 2023 | USD | 23.16 | 23.7 | 22.52 | 22.7 | 22.7 | -0.23 (-1.00%) | 1,024,900 |
5 Dec 2023 | USD | 23.52 | 23.825 | 22.62 | 22.93 | 22.93 | -0.66 (-2.80%) | 1,747,800 |
4 Dec 2023 | USD | 24.84 | 25.12 | 23.57 | 23.59 | 23.59 | -1.455 (-5.81%) | 1,672,700 |
1 Dec 2023 | USD | 23.07 | 25.19 | 23.07 | 25.045 | 25.045 | +1.745 (+7.49%) | 1,933,800 |
30 Nov 2023 | USD | 23.09 | 23.5 | 22.89 | 23.3 | 23.3 | +0.3 (+1.30%) | 1,398,100 |
29 Nov 2023 | USD | 22.95 | 23.52 | 22.81 | 23 | 23 | +0.41 (+1.81%) | 1,626,400 |
28 Nov 2023 | USD | 22.97 | 23.2 | 22.47 | 22.59 | 22.59 | -0.44 (-1.91%) | 1,659,300 |
27 Nov 2023 | USD | 23.37 | 23.47 | 22.9 | 23.03 | 23.03 | -0.2 (-0.86%) | 1,073,800 |
24 Nov 2023 | USD | 23.08 | 23.29 | 22.99 | 23.23 | 23.23 | +0.05 (+0.22%) | 423,000 |
22 Nov 2023 | USD | 22.99 | 23.58 | 22.99 | 23.18 | 23.18 | +0.55 (+2.43%) | 1,487,400 |
21 Nov 2023 | USD | 23.11 | 23.29 | 22.32 | 22.63 | 22.63 | -0.7 (-3.00%) | 1,133,600 |
20 Nov 2023 | USD | 22.24 | 23.37 | 21.99 | 23.33 | 23.33 | +1.07 (+4.81%) | 1,249,200 |