Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 20.44 | 20.575 | 20.38 | 20.38 | 20.38 | -0.09 (-0.44%) | 124,300 |
4 Jan 2024 | USD | 20.51 | 20.55 | 20.45 | 20.47 | 20.47 | -0.07 (-0.34%) | 412,400 |
3 Jan 2024 | USD | 20.48 | 20.59 | 20.455 | 20.54 | 20.54 | -0.01 (-0.05%) | 172,000 |
2 Jan 2024 | USD | 20.55 | 20.57 | 20.481 | 20.55 | 20.55 | -0.13 (-0.63%) | 205,900 |
29 Dec 2023 | USD | 20.53 | 20.72 | 20.53 | 20.68 | 20.68 | +0.14 (+0.68%) | 222,000 |
28 Dec 2023 | USD | 20.6 | 20.64 | 20.53 | 20.54 | 20.54 | -0.07 (-0.34%) | 308,600 |
27 Dec 2023 | USD | 20.5 | 20.65 | 20.35 | 20.61 | 20.61 | +0.02 (+0.10%) | 461,500 |
26 Dec 2023 | USD | 20.57 | 20.65 | 20.57 | 20.59 | 20.59 | -0.05 (-0.24%) | 157,300 |
22 Dec 2023 | USD | 20.63 | 20.722 | 20.58 | 20.64 | 20.64 | +0.05 (+0.24%) | 592,300 |
21 Dec 2023 | USD | 20.65 | 20.7 | 20.59 | 20.59 | 20.59 | +0.1 (+0.49%) | 621,600 |
20 Dec 2023 | USD | 20.43 | 20.53 | 20.43 | 20.49 | 20.49 | +0.17 (+0.84%) | 411,500 |
19 Dec 2023 | USD | 20.29 | 20.38 | 20.29 | 20.32 | 20.32 | -0.02 (-0.10%) | 267,100 |
18 Dec 2023 | USD | 20.45 | 20.46 | 20.335 | 20.34 | 20.34 | -0.06 (-0.29%) | 172,200 |
15 Dec 2023 | USD | 20.52 | 20.56 | 20.4 | 20.4 | 20.4 | -0.21 (-1.02%) | 300,400 |
14 Dec 2023 | USD | 20.75 | 20.85 | 20.605 | 20.61 | 20.61 | +0.07 (+0.34%) | 289,800 |
13 Dec 2023 | USD | 20.12 | 20.61 | 20.08 | 20.54 | 20.54 | +0.41 (+2.04%) | 190,600 |
12 Dec 2023 | USD | 20.14 | 20.24 | 20.08 | 20.13 | 20.13 | -0.02 (-0.10%) | 836,800 |
11 Dec 2023 | USD | 20.2 | 20.222 | 20.12 | 20.15 | 20.15 | -0.2 (-0.98%) | 230,900 |
8 Dec 2023 | USD | 20.45 | 20.455 | 20.34 | 20.35 | 20.35 | -0.36 (-1.74%) | 510,000 |
7 Dec 2023 | USD | 20.58 | 20.71 | 20.47 | 20.71 | 20.71 | +0.2 (+0.98%) | 6,643,400 |
6 Dec 2023 | USD | 20.66 | 20.717 | 20.51 | 20.51 | 20.51 | -0.24 (-1.16%) | 441,400 |
5 Dec 2023 | USD | 20.7 | 20.78 | 20.65 | 20.75 | 20.75 | -0.11 (-0.53%) | 895,800 |
4 Dec 2023 | USD | 20.85 | 20.87 | 20.741 | 20.86 | 20.86 | -0.05 (-0.24%) | 419,800 |
1 Dec 2023 | USD | 20.63 | 20.91 | 20.63 | 20.91 | 20.91 | +0.26 (+1.26%) | 685,700 |
30 Nov 2023 | USD | 20.66 | 20.71 | 20.62 | 20.65 | 20.65 | 0.0 (0.0%) | 158,500 |
29 Nov 2023 | USD | 20.7 | 20.81 | 20.65 | 20.65 | 20.65 | +0.12 (+0.58%) | 239,400 |
28 Nov 2023 | USD | 20.31 | 20.61 | 20.26 | 20.53 | 20.53 | +0.17 (+0.83%) | 280,700 |
27 Nov 2023 | USD | 20.37 | 20.39 | 20.29 | 20.36 | 20.36 | +0.07 (+0.34%) | 180,800 |
24 Nov 2023 | USD | 20.34 | 20.35 | 20.29 | 20.29 | 20.29 | -0.13 (-0.64%) | 117,800 |
22 Nov 2023 | USD | 20.38 | 20.469 | 20.33 | 20.42 | 20.42 | -0.02 (-0.10%) | 264,400 |