Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 18.76 | 19.35 | 18.58 | 19.03 | 19.03 | -0.6 (-3.06%) | 363,400 |
11 Jan 2024 | USD | 19.02 | 19.71 | 18.72 | 19.63 | 19.63 | +0.58 (+3.04%) | 555,700 |
10 Jan 2024 | USD | 18.18 | 19.09 | 18.07 | 19.05 | 19.05 | +0.9 (+4.96%) | 368,900 |
9 Jan 2024 | USD | 18.03 | 18.25 | 17.99 | 18.15 | 18.15 | -0.15 (-0.82%) | 190,000 |
8 Jan 2024 | USD | 17.5 | 18.34 | 17.48 | 18.3 | 18.3 | +0.88 (+5.05%) | 416,000 |
5 Jan 2024 | USD | 17.39 | 18.27 | 17.39 | 17.42 | 17.42 | -0.16 (-0.91%) | 738,900 |
4 Jan 2024 | USD | 16.74 | 17.68 | 16.54 | 17.58 | 17.58 | +0.84 (+5.02%) | 568,400 |
3 Jan 2024 | USD | 17.11 | 17.251 | 16.71 | 16.74 | 16.74 | -0.6 (-3.46%) | 305,500 |
2 Jan 2024 | USD | 17.84 | 17.84 | 17.23 | 17.34 | 17.34 | -0.72 (-3.99%) | 307,800 |
29 Dec 2023 | USD | 18.24 | 18.39 | 18.06 | 18.06 | 18.06 | -0.24 (-1.31%) | 300,500 |
28 Dec 2023 | USD | 18.19 | 18.32 | 18.12 | 18.3 | 18.3 | +0.01 (+0.05%) | 220,500 |
27 Dec 2023 | USD | 18.45 | 18.57 | 18.11 | 18.29 | 18.29 | -0.08 (-0.44%) | 223,800 |
26 Dec 2023 | USD | 18.18 | 18.54 | 18.07 | 18.37 | 18.37 | +0.25 (+1.38%) | 285,500 |
22 Dec 2023 | USD | 18.22 | 18.33 | 17.85 | 18.12 | 18.12 | 0.0 (0.0%) | 397,800 |
21 Dec 2023 | USD | 18.05 | 18.12 | 17.6 | 18.12 | 18.12 | +0.26 (+1.46%) | 566,100 |
20 Dec 2023 | USD | 18.56 | 18.88 | 17.86 | 17.86 | 17.86 | -0.74 (-3.98%) | 399,100 |
19 Dec 2023 | USD | 18.58 | 18.88 | 18.315 | 18.6 | 18.6 | +0.23 (+1.25%) | 542,400 |
18 Dec 2023 | USD | 18.92 | 18.94 | 18.215 | 18.37 | 18.37 | -0.51 (-2.70%) | 595,100 |
15 Dec 2023 | USD | 18.85 | 19 | 18.387 | 18.88 | 18.88 | +0.38 (+2.05%) | 854,500 |
14 Dec 2023 | USD | 18.58 | 19.36 | 18.04 | 18.5 | 18.5 | +0.23 (+1.26%) | 852,800 |
13 Dec 2023 | USD | 16.96 | 18.46 | 16.62 | 18.27 | 18.27 | +1.38 (+8.17%) | 747,300 |
12 Dec 2023 | USD | 17.16 | 17.17 | 16.76 | 16.89 | 16.89 | -0.32 (-1.86%) | 276,800 |
11 Dec 2023 | USD | 16.96 | 17.306 | 16.96 | 17.21 | 17.21 | +0.14 (+0.82%) | 296,500 |
8 Dec 2023 | USD | 16.62 | 17.13 | 16.53 | 17.07 | 17.07 | +0.37 (+2.22%) | 254,600 |
7 Dec 2023 | USD | 17.04 | 17.04 | 16.62 | 16.7 | 16.7 | -0.38 (-2.22%) | 277,200 |
6 Dec 2023 | USD | 17.35 | 17.52 | 17.07 | 17.08 | 17.08 | -0.13 (-0.76%) | 243,600 |
5 Dec 2023 | USD | 17.42 | 17.45 | 17.035 | 17.21 | 17.21 | -0.27 (-1.54%) | 327,100 |
4 Dec 2023 | USD | 17.23 | 17.63 | 17.23 | 17.48 | 17.48 | +0.1 (+0.58%) | 533,400 |
1 Dec 2023 | USD | 16.47 | 17.41 | 16.35 | 17.38 | 17.38 | +0.91 (+5.53%) | 341,200 |
30 Nov 2023 | USD | 16.79 | 16.79 | 16.43 | 16.47 | 16.47 | -0.22 (-1.32%) | 378,200 |