Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 20.17 | 20.22 | 19.77 | 19.84 | 19.84 | -0.55 (-2.70%) | 6,949,700 |
8 Jan 2024 | USD | 19.98 | 20.39 | 19.95 | 20.39 | 20.39 | +0.56 (+2.82%) | 7,570,800 |
5 Jan 2024 | USD | 19.61 | 20.04 | 19.58 | 19.83 | 19.83 | +0.13 (+0.66%) | 6,067,500 |
4 Jan 2024 | USD | 19.47 | 19.76 | 19.39 | 19.7 | 19.7 | +0.14 (+0.72%) | 6,543,900 |
3 Jan 2024 | USD | 19.5 | 19.7 | 19.37 | 19.56 | 19.56 | -0.14 (-0.71%) | 7,151,200 |
2 Jan 2024 | USD | 19.47 | 19.74 | 19.34 | 19.7 | 19.7 | +0.23 (+1.18%) | 4,762,700 |
29 Dec 2023 | USD | 19.56 | 19.68 | 19.45 | 19.47 | 19.47 | -0.2 (-1.02%) | 6,219,200 |
28 Dec 2023 | USD | 19.66 | 19.81 | 19.56 | 19.67 | 19.67 | -0.5 (-2.48%) | 2,977,500 |
27 Dec 2023 | USD | 20.09 | 20.22 | 19.98 | 20.17 | 20.17 | +0.06 (+0.30%) | 6,179,000 |
26 Dec 2023 | USD | 19.71 | 20.15 | 19.71 | 20.11 | 20.11 | +0.34 (+1.72%) | 7,789,900 |
22 Dec 2023 | USD | 19.69 | 19.89 | 19.57 | 19.77 | 19.77 | +0.2 (+1.02%) | 5,616,200 |
21 Dec 2023 | USD | 19.3 | 19.62 | 19.26 | 19.57 | 19.57 | +0.46 (+2.41%) | 5,940,300 |
20 Dec 2023 | USD | 19.15 | 19.39 | 19.01 | 19.11 | 19.11 | -0.12 (-0.62%) | 5,543,400 |
19 Dec 2023 | USD | 19.35 | 19.48 | 19.23 | 19.23 | 19.23 | -0.02 (-0.10%) | 6,074,300 |
18 Dec 2023 | USD | 19.26 | 19.38 | 19.03 | 19.25 | 19.25 | +0.1 (+0.52%) | 9,333,100 |
15 Dec 2023 | USD | 19.3 | 19.43 | 19 | 19.15 | 19.15 | -0.31 (-1.59%) | 19,651,600 |
14 Dec 2023 | USD | 19.2 | 20.04 | 19.14 | 19.46 | 19.46 | +0.68 (+3.62%) | 16,630,800 |
13 Dec 2023 | USD | 18.57 | 18.93 | 18.35 | 18.78 | 18.78 | +0.17 (+0.91%) | 6,779,500 |
12 Dec 2023 | USD | 18.4 | 18.76 | 18.36 | 18.61 | 18.61 | +0.25 (+1.36%) | 11,951,300 |
11 Dec 2023 | USD | 18.04 | 18.38 | 18 | 18.36 | 18.36 | +0.37 (+2.06%) | 6,202,200 |
8 Dec 2023 | USD | 17.8 | 18.01 | 17.68 | 17.99 | 17.99 | +0.21 (+1.18%) | 4,917,600 |
7 Dec 2023 | USD | 17.61 | 17.81 | 17.54 | 17.78 | 17.78 | +0.2 (+1.14%) | 4,596,600 |
6 Dec 2023 | USD | 17.85 | 17.92 | 17.56 | 17.58 | 17.58 | -0.1 (-0.57%) | 8,115,600 |
5 Dec 2023 | USD | 18.02 | 18.02 | 17.52 | 17.68 | 17.68 | -0.41 (-2.27%) | 5,448,200 |
4 Dec 2023 | USD | 17.71 | 18.12 | 17.68 | 18.09 | 18.09 | +0.37 (+2.09%) | 7,742,000 |
1 Dec 2023 | USD | 17.48 | 17.8 | 17.39 | 17.72 | 17.72 | +0.25 (+1.43%) | 4,637,400 |
30 Nov 2023 | USD | 17.47 | 17.52 | 17.32 | 17.47 | 17.47 | +0.03 (+0.17%) | 8,295,800 |
29 Nov 2023 | USD | 17.65 | 17.78 | 17.41 | 17.44 | 17.44 | -0.15 (-0.85%) | 4,099,200 |
28 Nov 2023 | USD | 17.4 | 17.65 | 17.32 | 17.59 | 17.59 | +0.16 (+0.92%) | 4,449,600 |
27 Nov 2023 | USD | 17.35 | 17.49 | 17.22 | 17.43 | 17.43 | +0.01 (+0.06%) | 4,290,800 |