Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 20.37 | 20.46 | 20.26 | 20.27 | 20.27 | -0.39 (-1.89%) | 618,500 |
8 Jan 2024 | USD | 20.4 | 20.74 | 20.4 | 20.66 | 20.66 | +0.09 (+0.44%) | 601,500 |
5 Jan 2024 | USD | 20.51 | 20.74 | 20.4 | 20.57 | 20.57 | -0.29 (-1.39%) | 343,000 |
4 Jan 2024 | USD | 20.97 | 21.01 | 20.86 | 20.86 | 20.86 | +0.29 (+1.41%) | 195,600 |
3 Jan 2024 | USD | 20.52 | 20.79 | 20.52 | 20.57 | 20.57 | -0.68 (-3.20%) | 383,400 |
2 Jan 2024 | USD | 20.95 | 21.35 | 20.92 | 21.25 | 21.25 | +0.42 (+2.02%) | 292,800 |
29 Dec 2023 | USD | 20.85 | 21.05 | 20.81 | 20.83 | 20.83 | -0.1 (-0.48%) | 165,400 |
28 Dec 2023 | USD | 20.97 | 21.1 | 20.87 | 20.93 | 20.93 | -0.11 (-0.52%) | 146,400 |
27 Dec 2023 | USD | 21.05 | 21.13 | 20.95 | 21.04 | 21.04 | -0.09 (-0.43%) | 194,700 |
26 Dec 2023 | USD | 20.98 | 21.13 | 20.85 | 21.13 | 21.13 | +0.24 (+1.15%) | 169,600 |
22 Dec 2023 | USD | 20.94 | 21.12 | 20.82 | 20.89 | 20.89 | -0.11 (-0.52%) | 190,300 |
21 Dec 2023 | USD | 21.01 | 21.11 | 20.84 | 21 | 21 | +0.51 (+2.49%) | 406,500 |
20 Dec 2023 | USD | 20.85 | 20.97 | 20.48 | 20.49 | 20.49 | -0.14 (-0.68%) | 284,400 |
19 Dec 2023 | USD | 20.76 | 20.88 | 20.57 | 20.63 | 20.63 | -0.02 (-0.10%) | 337,500 |
18 Dec 2023 | USD | 20.63 | 20.76 | 20.51 | 20.65 | 20.65 | +0.03 (+0.15%) | 485,600 |
15 Dec 2023 | USD | 20.81 | 21.17 | 20.6 | 20.62 | 20.62 | -0.71 (-3.33%) | 1,768,200 |
14 Dec 2023 | USD | 21.33 | 21.52 | 21.28 | 21.33 | 21.33 | +0.25 (+1.19%) | 346,800 |
13 Dec 2023 | USD | 20.45 | 21.11 | 20.43 | 21.08 | 21.08 | +0.43 (+2.08%) | 410,400 |
12 Dec 2023 | USD | 20.54 | 20.67 | 20.49 | 20.65 | 20.65 | +0.02 (+0.10%) | 264,000 |
11 Dec 2023 | USD | 20.54 | 20.71 | 20.5 | 20.63 | 20.63 | 0.0 (0.0%) | 457,200 |
8 Dec 2023 | USD | 20.3 | 20.64 | 20.29 | 20.63 | 20.63 | +0.51 (+2.53%) | 317,900 |
7 Dec 2023 | USD | 19.99 | 20.15 | 19.91 | 20.12 | 20.12 | +0.13 (+0.65%) | 256,800 |
6 Dec 2023 | USD | 20.1 | 20.26 | 19.97 | 19.99 | 19.99 | -0.35 (-1.72%) | 568,700 |
5 Dec 2023 | USD | 20.54 | 20.62 | 20.34 | 20.34 | 20.34 | -0.73 (-3.46%) | 368,300 |
4 Dec 2023 | USD | 20.68 | 21.09 | 20.67 | 21.07 | 21.07 | +0.35 (+1.69%) | 266,600 |
1 Dec 2023 | USD | 20.42 | 20.76 | 20.42 | 20.72 | 20.72 | +0.21 (+1.02%) | 235,700 |
30 Nov 2023 | USD | 20.6 | 20.66 | 20.44 | 20.51 | 20.51 | +0.04 (+0.20%) | 251,600 |
29 Nov 2023 | USD | 20.42 | 20.59 | 20.42 | 20.47 | 20.47 | +0.06 (+0.29%) | 268,700 |
28 Nov 2023 | USD | 20.42 | 20.6 | 20.31 | 20.41 | 20.41 | +0.2 (+0.99%) | 380,300 |
27 Nov 2023 | USD | 20.04 | 20.23 | 20.03 | 20.21 | 20.21 | +0.14 (+0.70%) | 325,500 |