Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 19.42 | 19.43 | 18.73 | 19.05 | 19.05 | -0.78 (-3.93%) | 7,026,400 |
5 Jan 2024 | USD | 19.73 | 20.02 | 19.65 | 19.83 | 19.83 | +0.27 (+1.38%) | 4,387,800 |
4 Jan 2024 | USD | 20 | 20.1 | 19.51 | 19.56 | 19.56 | -0.32 (-1.61%) | 3,085,500 |
3 Jan 2024 | USD | 20.05 | 20.16 | 19.72 | 19.88 | 19.88 | -0.17 (-0.85%) | 4,557,600 |
2 Jan 2024 | USD | 20.34 | 20.42 | 19.91 | 20.05 | 20.05 | -0.09 (-0.45%) | 5,079,500 |
29 Dec 2023 | USD | 20.19 | 20.34 | 20.12 | 20.14 | 20.14 | -0.11 (-0.54%) | 3,165,700 |
28 Dec 2023 | USD | 20.27 | 20.48 | 20.16 | 20.25 | 20.25 | -0.16 (-0.78%) | 2,123,200 |
27 Dec 2023 | USD | 20.32 | 20.59 | 20.27 | 20.41 | 20.41 | 0.0 (0.0%) | 2,011,300 |
26 Dec 2023 | USD | 20.5 | 20.64 | 20.32 | 20.41 | 20.41 | +0.17 (+0.84%) | 1,984,000 |
22 Dec 2023 | USD | 20.31 | 20.41 | 20.14 | 20.24 | 20.24 | +0.23 (+1.15%) | 2,553,300 |
21 Dec 2023 | USD | 20.15 | 20.33 | 19.86 | 20.01 | 20.01 | -0.17 (-0.84%) | 4,254,200 |
20 Dec 2023 | USD | 20.23 | 20.69 | 20.18 | 20.18 | 20.18 | -0.17 (-0.84%) | 3,298,800 |
19 Dec 2023 | USD | 20.25 | 20.49 | 20.14 | 20.35 | 20.35 | +0.23 (+1.14%) | 2,671,500 |
18 Dec 2023 | USD | 20.37 | 20.71 | 20.11 | 20.12 | 20.12 | +0.05 (+0.25%) | 3,546,100 |
15 Dec 2023 | USD | 19.68 | 20.08 | 19.43 | 20.07 | 20.07 | +0.18 (+0.90%) | 7,700,600 |
14 Dec 2023 | USD | 19.57 | 19.95 | 19.31 | 19.89 | 19.89 | +0.57 (+2.95%) | 12,786,100 |
13 Dec 2023 | USD | 18.78 | 19.36 | 18.66 | 19.32 | 19.32 | +0.64 (+3.43%) | 6,559,200 |
12 Dec 2023 | USD | 18.63 | 18.81 | 18.39 | 18.68 | 18.68 | -0.31 (-1.63%) | 7,588,800 |
11 Dec 2023 | USD | 18.83 | 19.18 | 18.69 | 18.99 | 18.99 | +0.07 (+0.37%) | 3,537,700 |
8 Dec 2023 | USD | 18.89 | 19 | 18.59 | 18.92 | 18.92 | +0.18 (+0.96%) | 8,112,700 |
7 Dec 2023 | USD | 18.97 | 19.07 | 18.45 | 18.74 | 18.74 | -0.12 (-0.64%) | 14,585,000 |
6 Dec 2023 | USD | 20.1 | 20.38 | 18.84 | 18.86 | 18.86 | -1.44 (-7.09%) | 11,295,700 |
5 Dec 2023 | USD | 20.4 | 20.5 | 20.27 | 20.3 | 20.3 | -0.16 (-0.78%) | 3,193,500 |
4 Dec 2023 | USD | 20.41 | 20.61 | 20.27 | 20.46 | 20.46 | -0.22 (-1.06%) | 4,005,300 |
1 Dec 2023 | USD | 20.54 | 21.08 | 20.32 | 20.68 | 20.68 | -0.04 (-0.19%) | 4,132,800 |
30 Nov 2023 | USD | 20.46 | 21.27 | 20.24 | 20.72 | 20.72 | +0.49 (+2.42%) | 10,287,800 |
29 Nov 2023 | USD | 20.71 | 20.82 | 20.22 | 20.23 | 20.23 | -0.5 (-2.41%) | 6,325,400 |
28 Nov 2023 | USD | 21.2 | 21.23 | 20.7 | 20.73 | 20.73 | -0.31 (-1.47%) | 4,135,100 |
27 Nov 2023 | USD | 21.21 | 21.34 | 20.8 | 21.04 | 21.04 | -0.26 (-1.22%) | 2,968,700 |
24 Nov 2023 | USD | 20.99 | 21.46 | 20.95 | 21.3 | 21.3 | +0.38 (+1.82%) | 1,794,500 |