Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 21.04 | 21.57 | 21.04 | 21.43 | 21.43 | +0.62 (+2.98%) | 444,500 |
29 Feb 2024 | USD | 21.02 | 21.28 | 20.72 | 20.81 | 20.81 | -0.03 (-0.14%) | 263,800 |
28 Feb 2024 | USD | 21 | 21.16 | 20.74 | 20.84 | 20.84 | -0.2 (-0.95%) | 144,600 |
27 Feb 2024 | USD | 21.12 | 21.2 | 20.93 | 21.04 | 21.04 | +0.02 (+0.10%) | 179,600 |
26 Feb 2024 | USD | 20.97 | 21.2 | 20.92 | 21.02 | 21.02 | -0.06 (-0.28%) | 129,100 |
23 Feb 2024 | USD | 20.94 | 21.16 | 20.72 | 21.08 | 21.08 | -0.1 (-0.47%) | 241,400 |
22 Feb 2024 | USD | 20.96 | 21.27 | 20.92 | 21.18 | 21.18 | +0.19 (+0.91%) | 817,600 |
21 Feb 2024 | USD | 20.74 | 21.11 | 20.74 | 20.99 | 20.99 | +0.32 (+1.55%) | 183,600 |
20 Feb 2024 | USD | 20.73 | 20.82 | 20.56 | 20.67 | 20.67 | -0.15 (-0.72%) | 450,200 |
16 Feb 2024 | USD | 20.84 | 20.97 | 20.62 | 20.82 | 20.82 | -0.04 (-0.19%) | 177,200 |
15 Feb 2024 | USD | 20.35 | 20.95 | 20.35 | 20.86 | 20.86 | +0.58 (+2.86%) | 1,845,900 |
14 Feb 2024 | USD | 20.41 | 20.48 | 20.14 | 20.28 | 20.28 | +0.05 (+0.25%) | 196,500 |
13 Feb 2024 | USD | 20.38 | 20.52 | 19.99 | 20.23 | 20.23 | -0.34 (-1.65%) | 532,600 |
12 Feb 2024 | USD | 20.31 | 20.68 | 20.31 | 20.57 | 20.57 | +0.32 (+1.58%) | 250,400 |
9 Feb 2024 | USD | 20.4 | 20.44 | 20.12 | 20.25 | 20.25 | -0.16 (-0.78%) | 134,600 |
8 Feb 2024 | USD | 20.15 | 20.46 | 20.13 | 20.41 | 20.41 | +0.28 (+1.39%) | 749,700 |
7 Feb 2024 | USD | 20.28 | 20.37 | 20.03 | 20.13 | 20.13 | -0.05 (-0.25%) | 175,900 |
6 Feb 2024 | USD | 20.03 | 20.32 | 19.95 | 20.18 | 20.18 | +0.33 (+1.66%) | 418,400 |
5 Feb 2024 | USD | 19.96 | 19.99 | 19.64 | 19.85 | 19.85 | -0.21 (-1.05%) | 198,100 |
2 Feb 2024 | USD | 20.37 | 20.42 | 20.05 | 20.06 | 20.06 | -0.4 (-1.96%) | 357,200 |
1 Feb 2024 | USD | 20.63 | 20.77 | 20.26 | 20.46 | 20.46 | +0.01 (+0.05%) | 224,000 |
31 Jan 2024 | USD | 20.94 | 20.94 | 20.43 | 20.45 | 20.45 | -0.49 (-2.34%) | 475,100 |
30 Jan 2024 | USD | 20.7 | 21.06 | 20.29 | 20.94 | 20.94 | -0.62 (-2.88%) | 399,000 |
29 Jan 2024 | USD | 21.48 | 21.57 | 21.26 | 21.56 | 21.56 | -0.01 (-0.05%) | 116,400 |
26 Jan 2024 | USD | 21.39 | 21.71 | 21.29 | 21.57 | 21.57 | +0.16 (+0.75%) | 131,500 |
25 Jan 2024 | USD | 21.39 | 21.46 | 20.98 | 21.41 | 21.41 | +0.26 (+1.23%) | 183,600 |
24 Jan 2024 | USD | 20.92 | 21.24 | 20.72 | 21.15 | 21.15 | +0.29 (+1.39%) | 227,200 |
23 Jan 2024 | USD | 20.71 | 21.14 | 20.71 | 20.86 | 20.86 | +0.1 (+0.48%) | 194,600 |
22 Jan 2024 | USD | 20.4 | 20.91 | 20.37 | 20.76 | 20.76 | +0.34 (+1.67%) | 225,700 |
19 Jan 2024 | USD | 20.46 | 20.54 | 20.25 | 20.42 | 20.42 | +0.12 (+0.59%) | 497,800 |