Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 21.91 | 22.12 | 21.9095 | 22.06 | 22.06 | +0.23 (+1.05%) | 271,267 |
27 Mar 2024 | USD | 21.71 | 21.83 | 21.7 | 21.83 | 21.83 | +0.02 (+0.09%) | 339,800 |
26 Mar 2024 | USD | 22.02 | 22.02 | 21.79 | 21.81 | 21.81 | -0.17 (-0.77%) | 156,800 |
25 Mar 2024 | USD | 21.89 | 22.09 | 21.88 | 21.98 | 21.98 | +0.18 (+0.83%) | 460,500 |
22 Mar 2024 | USD | 21.9 | 21.9 | 21.77 | 21.8 | 21.8 | -0.08 (-0.37%) | 595,400 |
21 Mar 2024 | USD | 21.92 | 21.92 | 21.75 | 21.88 | 21.88 | -0.05 (-0.23%) | 314,700 |
20 Mar 2024 | USD | 21.87 | 21.95 | 21.77 | 21.93 | 21.93 | -0.17 (-0.77%) | 301,800 |
19 Mar 2024 | USD | 22.07 | 22.13 | 22.04 | 22.1 | 22.1 | 0.0 (0.0%) | 272,800 |
18 Mar 2024 | USD | 21.93 | 22.12 | 21.9 | 22.1 | 22.1 | +0.29 (+1.33%) | 417,300 |
15 Mar 2024 | USD | 21.7 | 21.82 | 21.66 | 21.81 | 21.81 | +0.09 (+0.41%) | 204,200 |
14 Mar 2024 | USD | 21.67 | 21.79 | 21.65 | 21.72 | 21.72 | +0.11 (+0.51%) | 410,300 |
13 Mar 2024 | USD | 21.48 | 21.63 | 21.48 | 21.61 | 21.61 | +0.33 (+1.55%) | 450,500 |
12 Mar 2024 | USD | 21.26 | 21.39 | 21.2 | 21.28 | 21.28 | -0.03 (-0.14%) | 358,000 |
11 Mar 2024 | USD | 21.14 | 21.35 | 21.06 | 21.31 | 21.31 | +0.12 (+0.57%) | 226,100 |
8 Mar 2024 | USD | 21.28 | 21.29 | 21.11 | 21.19 | 21.19 | -0.15 (-0.70%) | 303,200 |
7 Mar 2024 | USD | 21.22 | 21.45 | 21.2 | 21.34 | 21.34 | +0.07 (+0.33%) | 303,700 |
6 Mar 2024 | USD | 21.3 | 21.45 | 21.26 | 21.27 | 21.27 | +0.16 (+0.76%) | 325,700 |
5 Mar 2024 | USD | 21.19 | 21.29 | 21.07 | 21.11 | 21.11 | -0.16 (-0.75%) | 626,900 |
4 Mar 2024 | USD | 21.45 | 21.47 | 21.22 | 21.27 | 21.27 | -0.08 (-0.37%) | 631,700 |
1 Mar 2024 | USD | 21.29 | 21.48 | 21.23 | 21.35 | 21.35 | +0.23 (+1.09%) | 3,055,500 |
29 Feb 2024 | USD | 21.08 | 21.25 | 21.03 | 21.12 | 21.12 | +0.02 (+0.09%) | 284,500 |
28 Feb 2024 | USD | 21.23 | 21.28 | 21.07 | 21.1 | 21.1 | -0.12 (-0.57%) | 350,900 |
27 Feb 2024 | USD | 21.12 | 21.25 | 21.11 | 21.22 | 21.22 | +0.17 (+0.81%) | 649,700 |
26 Feb 2024 | USD | 20.83 | 21.11 | 20.81 | 21.05 | 21.05 | +0.19 (+0.91%) | 397,800 |
23 Feb 2024 | USD | 20.92 | 20.95 | 20.81 | 20.86 | 20.86 | -0.3 (-1.42%) | 495,700 |
22 Feb 2024 | USD | 21 | 21.2 | 20.99 | 21.16 | 21.16 | +0.07 (+0.33%) | 272,300 |
21 Feb 2024 | USD | 21 | 21.09 | 20.98 | 21.09 | 21.09 | +0.09 (+0.43%) | 266,900 |
20 Feb 2024 | USD | 21.1 | 21.12 | 20.9 | 21 | 21 | -0.11 (-0.52%) | 202,000 |
16 Feb 2024 | USD | 21 | 21.14 | 20.98 | 21.11 | 21.11 | +0.1 (+0.48%) | 209,000 |
15 Feb 2024 | USD | 20.89 | 21.11 | 20.89 | 21.01 | 21.01 | +0.16 (+0.77%) | 310,900 |