Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 22.23 | 22.23 | 21.55 | 21.91 | 21.91 | +0.13 (+0.60%) | 2,614,340 |
8 Jan 2024 | USD | 21.75 | 21.87 | 21.47 | 21.78 | 21.78 | -0.46 (-2.07%) | 2,784,925 |
5 Jan 2024 | USD | 21.28 | 22.47 | 21.135 | 22.24 | 22.24 | +1.31 (+6.26%) | 4,587,588 |
4 Jan 2024 | USD | 21.42 | 21.828 | 20.92 | 20.93 | 20.93 | -0.19 (-0.90%) | 3,490,887 |
3 Jan 2024 | USD | 20.45 | 21.17 | 20.38 | 21.12 | 21.12 | +0.96 (+4.76%) | 2,869,446 |
2 Jan 2024 | USD | 20.4 | 20.52 | 20.08 | 20.16 | 20.16 | +0.11 (+0.55%) | 2,286,196 |
29 Dec 2023 | USD | 20.17 | 20.17 | 19.79 | 20.05 | 20.05 | +0.08 (+0.40%) | 1,918,774 |
28 Dec 2023 | USD | 20.16 | 20.22 | 19.91 | 19.97 | 19.97 | -0.18 (-0.89%) | 1,811,746 |
27 Dec 2023 | USD | 20.38 | 20.505 | 20.13 | 20.15 | 20.15 | -0.52 (-2.52%) | 2,212,853 |
26 Dec 2023 | USD | 21.17 | 21.25 | 20.4092 | 20.67 | 20.67 | -0.8 (-3.73%) | 2,649,417 |
22 Dec 2023 | USD | 21.28 | 21.535 | 21.18 | 21.47 | 21.47 | +0.61 (+2.92%) | 2,245,972 |
21 Dec 2023 | USD | 20.55 | 20.915 | 20.5 | 20.86 | 20.86 | +0.57 (+2.81%) | 2,233,033 |
20 Dec 2023 | USD | 20.9 | 20.95 | 20.231 | 20.29 | 20.29 | -0.37 (-1.79%) | 2,640,866 |
19 Dec 2023 | USD | 20.5 | 20.815 | 20.33 | 20.66 | 20.66 | +0.07 (+0.34%) | 2,401,381 |
18 Dec 2023 | USD | 21.5 | 21.51 | 20.39 | 20.59 | 20.59 | +0.5 (+2.49%) | 5,344,879 |
15 Dec 2023 | USD | 19.66 | 20.46 | 19.19 | 20.09 | 20.09 | +1.23 (+6.52%) | 7,845,581 |
14 Dec 2023 | USD | 19.18 | 19.28 | 18.71 | 18.86 | 18.86 | -0.04 (-0.21%) | 4,886,529 |
13 Dec 2023 | USD | 18.56 | 18.93 | 18.34 | 18.9 | 18.9 | +0.34 (+1.83%) | 2,700,897 |
12 Dec 2023 | USD | 18.61 | 18.83 | 18.445 | 18.56 | 18.56 | -0.41 (-2.16%) | 2,410,754 |
11 Dec 2023 | USD | 19.01 | 19.01 | 18.7 | 18.97 | 18.97 | -0.37 (-1.91%) | 2,333,571 |
8 Dec 2023 | USD | 19.35 | 19.43 | 19.14 | 19.34 | 19.34 | +0.06 (+0.31%) | 1,379,765 |
7 Dec 2023 | USD | 19.46 | 19.495 | 18.98 | 19.28 | 19.28 | +0.09 (+0.47%) | 3,051,216 |
6 Dec 2023 | USD | 19.38 | 19.72 | 18.99 | 19.19 | 19.19 | -0.06 (-0.31%) | 3,221,515 |
5 Dec 2023 | USD | 19.64 | 19.64 | 19.17 | 19.25 | 19.25 | -0.43 (-2.18%) | 3,096,009 |
4 Dec 2023 | USD | 20.1 | 20.21 | 19.59 | 19.68 | 19.68 | -0.43 (-2.14%) | 2,828,654 |
1 Dec 2023 | USD | 20.06 | 20.555 | 20.04 | 20.11 | 20.11 | +0.23 (+1.16%) | 3,412,300 |
30 Nov 2023 | USD | 19.52 | 20.245 | 19.31 | 19.88 | 19.88 | -1.3 (-6.14%) | 7,625,904 |
29 Nov 2023 | USD | 21.14 | 21.47 | 20.8501 | 21.18 | 21.18 | -0.45 (-2.08%) | 3,377,039 |
28 Nov 2023 | USD | 22.11 | 22.18 | 21.63 | 21.63 | 21.63 | -0.58 (-2.61%) | 2,086,833 |
27 Nov 2023 | USD | 22.38 | 22.49 | 22 | 22.21 | 22.21 | -0.34 (-1.51%) | 2,195,855 |