Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 20.32 | 20.34 | 20.226 | 20.25 | 20.25 | +0.01 (+0.05%) | 404,900 |
8 Jan 2024 | USD | 20.17 | 20.335 | 20.15 | 20.24 | 20.24 | -0.15 (-0.74%) | 214,100 |
5 Jan 2024 | USD | 20.44 | 20.6 | 20.37 | 20.39 | 20.39 | -0.01 (-0.05%) | 882,300 |
4 Jan 2024 | USD | 20.37 | 20.44 | 20.34 | 20.4 | 20.4 | +0.02 (+0.10%) | 459,700 |
3 Jan 2024 | USD | 20.34 | 20.45 | 20.278 | 20.38 | 20.38 | -0.17 (-0.83%) | 2,179,800 |
2 Jan 2024 | USD | 20.62 | 20.67 | 20.52 | 20.55 | 20.55 | -0.05 (-0.24%) | 830,700 |
29 Dec 2023 | USD | 20.58 | 20.65 | 20.55 | 20.6 | 20.6 | -0.03 (-0.15%) | 927,600 |
28 Dec 2023 | USD | 20.73 | 20.775 | 20.62 | 20.63 | 20.63 | -0.11 (-0.53%) | 1,050,700 |
27 Dec 2023 | USD | 20.66 | 20.81 | 20.63 | 20.74 | 20.74 | +0.08 (+0.39%) | 655,000 |
26 Dec 2023 | USD | 20.58 | 20.66 | 20.51 | 20.66 | 20.66 | +0.16 (+0.78%) | 353,000 |
22 Dec 2023 | USD | 20.63 | 20.667 | 20.47 | 20.5 | 20.5 | +0.09 (+0.44%) | 1,041,500 |
21 Dec 2023 | USD | 20.39 | 20.43 | 20.33 | 20.41 | 20.41 | +0.16 (+0.79%) | 1,207,600 |
20 Dec 2023 | USD | 20.33 | 20.347 | 20.25 | 20.25 | 20.25 | -0.12 (-0.59%) | 635,700 |
19 Dec 2023 | USD | 20.28 | 20.43 | 20.26 | 20.37 | 20.37 | +0.13 (+0.64%) | 1,086,500 |
18 Dec 2023 | USD | 20.21 | 20.3 | 20.17 | 20.24 | 20.24 | +0.09 (+0.45%) | 452,800 |
15 Dec 2023 | USD | 20.31 | 20.35 | 20.12 | 20.15 | 20.15 | -0.17 (-0.84%) | 1,331,100 |
14 Dec 2023 | USD | 20.33 | 20.44 | 20.26 | 20.32 | 20.32 | +0.12 (+0.59%) | 958,300 |
13 Dec 2023 | USD | 19.81 | 20.22 | 19.75 | 20.2 | 20.2 | +0.44 (+2.23%) | 808,700 |
12 Dec 2023 | USD | 19.79 | 19.81 | 19.74 | 19.76 | 19.76 | -0.02 (-0.10%) | 823,200 |
11 Dec 2023 | USD | 19.87 | 19.88 | 19.73 | 19.78 | 19.78 | -0.22 (-1.10%) | 632,000 |
8 Dec 2023 | USD | 20.08 | 20.11 | 19.91 | 20 | 20 | -0.27 (-1.33%) | 516,500 |
7 Dec 2023 | USD | 20.29 | 20.31 | 20.17 | 20.27 | 20.27 | +0.05 (+0.25%) | 728,200 |
6 Dec 2023 | USD | 20.29 | 20.29 | 20.195 | 20.22 | 20.22 | +0.06 (+0.30%) | 827,000 |
5 Dec 2023 | USD | 20.21 | 20.22 | 20.07 | 20.16 | 20.16 | -0.08 (-0.40%) | 290,000 |
4 Dec 2023 | USD | 20.42 | 20.5 | 20.17 | 20.24 | 20.24 | -0.43 (-2.08%) | 1,374,300 |
1 Dec 2023 | USD | 20.34 | 20.71 | 20.33 | 20.67 | 20.67 | +0.34 (+1.67%) | 467,400 |
30 Nov 2023 | USD | 20.35 | 20.375 | 20.29 | 20.33 | 20.33 | -0.085 (-0.42%) | 485,300 |
29 Nov 2023 | USD | 20.37 | 20.46 | 20.37 | 20.415 | 20.415 | +0.035 (+0.17%) | 417,400 |
28 Nov 2023 | USD | 20.25 | 20.39 | 20.195 | 20.38 | 20.38 | +0.26 (+1.29%) | 370,400 |
27 Nov 2023 | USD | 20.08 | 20.12 | 20.04 | 20.12 | 20.12 | +0.14 (+0.70%) | 547,200 |