Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 20.11 | 20.18 | 20.09 | 20.13 | 20.13 | +0.04 (+0.20%) | 809,200 |
9 Jan 2024 | USD | 20.07 | 20.13 | 20.06 | 20.09 | 20.09 | +0.08 (+0.40%) | 649,100 |
8 Jan 2024 | USD | 20.09 | 20.1 | 19.91 | 20.01 | 20.01 | +0.12 (+0.60%) | 319,700 |
5 Jan 2024 | USD | 19.92 | 20.03 | 19.88 | 19.89 | 19.89 | -0.18 (-0.90%) | 235,600 |
4 Jan 2024 | USD | 20.06 | 20.15 | 20.04 | 20.07 | 20.07 | +0.04 (+0.20%) | 61,900 |
3 Jan 2024 | USD | 20.04 | 20.07 | 19.96 | 20.03 | 20.03 | +0.06 (+0.30%) | 16,800 |
2 Jan 2024 | USD | 19.97 | 20.05 | 19.97 | 19.97 | 19.97 | -0.12 (-0.60%) | 13,600 |
29 Dec 2023 | USD | 19.83 | 20.11 | 19.83 | 20.09 | 20.09 | +0.08 (+0.40%) | 6,300 |
28 Dec 2023 | USD | 20.04 | 20.07 | 20 | 20.01 | 20.01 | -0.1 (-0.50%) | 12,000 |
27 Dec 2023 | USD | 20.09 | 20.19 | 20.03 | 20.11 | 20.11 | -0.04 (-0.20%) | 34,400 |
26 Dec 2023 | USD | 20.11 | 20.15 | 19.9 | 20.15 | 20.15 | +0.18 (+0.90%) | 15,900 |
22 Dec 2023 | USD | 20 | 20.03 | 19.96 | 19.97 | 19.97 | +0.09 (+0.45%) | 32,200 |
21 Dec 2023 | USD | 19.9 | 19.92 | 19.82 | 19.88 | 19.88 | +0.12 (+0.61%) | 9,600 |
20 Dec 2023 | USD | 19.75 | 19.85 | 19.74 | 19.76 | 19.76 | -0.09 (-0.45%) | 9,900 |
19 Dec 2023 | USD | 19.74 | 19.95 | 19.74 | 19.85 | 19.85 | +0.03 (+0.15%) | 14,100 |
18 Dec 2023 | USD | 19.78 | 19.86 | 19.78 | 19.82 | 19.82 | +0.15 (+0.76%) | 71,700 |
15 Dec 2023 | USD | 19.68 | 19.76 | 19.67 | 19.67 | 19.67 | -0.36 (-1.80%) | 524,200 |
14 Dec 2023 | USD | 20.11 | 20.12 | 19.98 | 20.03 | 20.03 | +0.02 (+0.10%) | 21,900 |
13 Dec 2023 | USD | 19.9 | 20.05 | 19.77 | 20.01 | 20.01 | +0.25 (+1.27%) | 100,900 |
12 Dec 2023 | USD | 19.84 | 19.88 | 19.75 | 19.76 | 19.76 | +0.11 (+0.56%) | 423,800 |
11 Dec 2023 | USD | 19.62 | 19.66 | 19.54 | 19.65 | 19.65 | +0.1 (+0.51%) | 191,500 |
8 Dec 2023 | USD | 19.55 | 19.63 | 19.53 | 19.55 | 19.55 | -0.15 (-0.76%) | 10,400 |
7 Dec 2023 | USD | 19.6 | 19.73 | 19.55 | 19.7 | 19.7 | +0.15 (+0.77%) | 11,300 |
6 Dec 2023 | USD | 19.62 | 19.68 | 19.55 | 19.55 | 19.55 | +0.04 (+0.21%) | 22,600 |
5 Dec 2023 | USD | 19.66 | 19.68 | 19.49 | 19.51 | 19.51 | -0.22 (-1.12%) | 17,700 |
4 Dec 2023 | USD | 19.84 | 19.84 | 19.68 | 19.73 | 19.73 | -0.11 (-0.55%) | 19,200 |
1 Dec 2023 | USD | 19.76 | 19.85 | 19.7 | 19.84 | 19.84 | +0.22 (+1.12%) | 21,400 |
30 Nov 2023 | USD | 19.62 | 19.67 | 19.53 | 19.62 | 19.62 | +0.07 (+0.36%) | 127,200 |
29 Nov 2023 | USD | 19.49 | 19.58 | 19.44 | 19.55 | 19.55 | +0.16 (+0.83%) | 131,900 |
28 Nov 2023 | USD | 19.36 | 19.45 | 19.36 | 19.39 | 19.39 | +0.04 (+0.21%) | 348,100 |