Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 21.41 | 21.67 | 20.95 | 21 | 21 | -0.25 (-1.18%) | 166,400 |
17 Jan 2024 | USD | 21.23 | 21.47 | 20.98 | 21.25 | 21.25 | -0.17 (-0.79%) | 287,900 |
16 Jan 2024 | USD | 20.58 | 21.42 | 20.5 | 21.42 | 21.42 | +0.84 (+4.08%) | 573,900 |
12 Jan 2024 | USD | 21.08 | 21.265 | 20.54 | 20.58 | 20.58 | -0.27 (-1.29%) | 197,200 |
11 Jan 2024 | USD | 20.87 | 21.005 | 20.42 | 20.85 | 20.85 | +0.04 (+0.19%) | 272,200 |
10 Jan 2024 | USD | 20.46 | 20.83 | 20.34 | 20.81 | 20.81 | +0.2 (+0.97%) | 436,300 |
9 Jan 2024 | USD | 21.41 | 21.41 | 20.52 | 20.61 | 20.61 | -0.99 (-4.58%) | 225,900 |
8 Jan 2024 | USD | 21.42 | 21.6 | 21.25 | 21.6 | 21.6 | +0.18 (+0.84%) | 383,000 |
5 Jan 2024 | USD | 21.65 | 21.84 | 21.4 | 21.42 | 21.42 | -0.36 (-1.65%) | 160,700 |
4 Jan 2024 | USD | 21.53 | 22.57 | 21.38 | 21.78 | 21.78 | +0.36 (+1.68%) | 309,300 |
3 Jan 2024 | USD | 21.94 | 21.94 | 21.42 | 21.42 | 21.42 | -0.55 (-2.50%) | 180,600 |
2 Jan 2024 | USD | 21.93 | 22.06 | 21.685 | 21.97 | 21.97 | -0.12 (-0.54%) | 137,600 |
29 Dec 2023 | USD | 22.22 | 22.28 | 22.04 | 22.09 | 22.09 | -0.1 (-0.45%) | 136,600 |
28 Dec 2023 | USD | 22.16 | 22.45 | 21.97 | 22.19 | 22.19 | +0.05 (+0.23%) | 102,800 |
27 Dec 2023 | USD | 22.01 | 22.36 | 21.97 | 22.14 | 22.14 | +0.09 (+0.41%) | 107,300 |
26 Dec 2023 | USD | 22.07 | 22.33 | 21.98 | 22.05 | 22.05 | 0.0 (0.0%) | 125,000 |
22 Dec 2023 | USD | 22.37 | 22.41 | 22 | 22.05 | 22.05 | -0.34 (-1.52%) | 288,100 |
21 Dec 2023 | USD | 22.1 | 22.43 | 22.04 | 22.39 | 22.39 | +0.37 (+1.68%) | 201,700 |
20 Dec 2023 | USD | 21.82 | 22.545 | 21.74 | 22.02 | 22.02 | +0.28 (+1.29%) | 209,700 |
19 Dec 2023 | USD | 21.41 | 21.85 | 20.78 | 21.74 | 21.74 | +0.47 (+2.21%) | 219,100 |
18 Dec 2023 | USD | 21.23 | 21.32 | 20.95 | 21.27 | 21.27 | +0.2 (+0.95%) | 159,000 |
15 Dec 2023 | USD | 21.05 | 21.31 | 20.71 | 21.07 | 21.07 | +0.18 (+0.86%) | 443,700 |
14 Dec 2023 | USD | 21.45 | 21.45 | 20.69 | 20.89 | 20.89 | -0.35 (-1.65%) | 285,000 |
13 Dec 2023 | USD | 20.75 | 21.3 | 20.493 | 21.24 | 21.24 | +0.46 (+2.21%) | 330,500 |
12 Dec 2023 | USD | 20.58 | 20.91 | 20.45 | 20.78 | 20.78 | +0.25 (+1.22%) | 190,100 |
11 Dec 2023 | USD | 20.81 | 20.98 | 20.45 | 20.53 | 20.53 | -0.3 (-1.44%) | 169,600 |
8 Dec 2023 | USD | 20.81 | 21.135 | 20.71 | 20.83 | 20.83 | +0.02 (+0.10%) | 161,200 |
7 Dec 2023 | USD | 20.74 | 20.83 | 20.48 | 20.81 | 20.81 | +0.38 (+1.86%) | 615,100 |
6 Dec 2023 | USD | 21.12 | 21.213 | 20.4 | 20.43 | 20.43 | -0.61 (-2.90%) | 178,500 |
5 Dec 2023 | USD | 21.52 | 21.52 | 20.94 | 21.04 | 21.04 | -0.06 (-0.28%) | 214,700 |