Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 20.11 | 20.38 | 20.01 | 20.3 | 20.3 | +0.25 (+1.25%) | 292,400 |
17 Jan 2024 | USD | 19.87 | 20.24 | 19.73 | 20.05 | 20.05 | -0.06 (-0.30%) | 399,300 |
16 Jan 2024 | USD | 20.5 | 20.57 | 20.09 | 20.11 | 20.11 | -0.51 (-2.47%) | 159,000 |
12 Jan 2024 | USD | 20.7 | 20.76 | 20.38 | 20.62 | 20.62 | +0.3 (+1.48%) | 82,100 |
11 Jan 2024 | USD | 20.35 | 20.35 | 20.1 | 20.32 | 20.32 | +0.07 (+0.35%) | 350,900 |
10 Jan 2024 | USD | 20.47 | 20.47 | 20.14 | 20.25 | 20.25 | -0.25 (-1.22%) | 217,900 |
9 Jan 2024 | USD | 21.01 | 21.01 | 20.43 | 20.5 | 20.5 | -0.57 (-2.71%) | 1,262,600 |
8 Jan 2024 | USD | 21.13 | 21.13 | 20.63 | 21.07 | 21.07 | -0.54 (-2.50%) | 87,400 |
5 Jan 2024 | USD | 21.49 | 21.7 | 21.47 | 21.61 | 21.61 | +0.26 (+1.22%) | 97,600 |
4 Jan 2024 | USD | 21.95 | 22.06 | 21.33 | 21.35 | 21.35 | -0.46 (-2.11%) | 163,400 |
3 Jan 2024 | USD | 21.7 | 22.06 | 21.6 | 21.81 | 21.81 | +0.06 (+0.28%) | 115,500 |
2 Jan 2024 | USD | 22.05 | 22.26 | 21.67 | 21.75 | 21.75 | -0.17 (-0.78%) | 228,100 |
29 Dec 2023 | USD | 22.1 | 22.1 | 21.88 | 21.92 | 21.92 | -0.15 (-0.68%) | 255,100 |
28 Dec 2023 | USD | 22.29 | 22.34 | 22.06 | 22.07 | 22.07 | -0.34 (-1.52%) | 359,200 |
27 Dec 2023 | USD | 22.59 | 22.7 | 22.38 | 22.41 | 22.41 | -0.21 (-0.93%) | 143,300 |
26 Dec 2023 | USD | 22.4 | 22.71 | 22.34 | 22.62 | 22.62 | +0.53 (+2.40%) | 138,800 |
22 Dec 2023 | USD | 22.2 | 22.32 | 21.99 | 22.09 | 22.09 | +0.05 (+0.23%) | 200,900 |
21 Dec 2023 | USD | 21.9 | 22.05 | 21.82 | 22.04 | 22.04 | +0.14 (+0.64%) | 204,000 |
20 Dec 2023 | USD | 22.14 | 22.45 | 21.9 | 21.9 | 21.9 | -0.29 (-1.31%) | 104,900 |
19 Dec 2023 | USD | 21.93 | 22.22 | 21.91 | 22.19 | 22.19 | +0.35 (+1.60%) | 270,400 |
18 Dec 2023 | USD | 22.03 | 22.3 | 21.81 | 21.84 | 21.84 | +0.21 (+0.97%) | 210,500 |
15 Dec 2023 | USD | 21.72 | 21.75 | 21.38 | 21.63 | 21.63 | -0.12 (-0.55%) | 124,900 |
14 Dec 2023 | USD | 21.21 | 21.82 | 21.21 | 21.75 | 21.75 | +0.87 (+4.17%) | 405,800 |
13 Dec 2023 | USD | 20.53 | 20.9 | 20.39 | 20.88 | 20.88 | +0.4 (+1.95%) | 176,900 |
12 Dec 2023 | USD | 20.41 | 20.58 | 20.24 | 20.48 | 20.48 | -0.24 (-1.16%) | 340,200 |
11 Dec 2023 | USD | 20.72 | 20.98 | 20.64 | 20.72 | 20.72 | +0.04 (+0.19%) | 193,600 |
8 Dec 2023 | USD | 20.53 | 20.82 | 20.49 | 20.68 | 20.68 | +0.29 (+1.42%) | 183,500 |
7 Dec 2023 | USD | 20.6 | 20.63 | 20.27 | 20.39 | 20.39 | -0.09 (-0.44%) | 461,200 |
6 Dec 2023 | USD | 21.07 | 21.26 | 20.48 | 20.48 | 20.48 | -0.76 (-3.58%) | 403,200 |
5 Dec 2023 | USD | 21.68 | 21.69 | 21.22 | 21.24 | 21.24 | -0.5 (-2.30%) | 793,800 |