Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 18.95 | 19.17 | 18.93 | 19.07 | 19.07 | +0.06 (+0.32%) | 5,811,100 |
9 Jan 2024 | USD | 18.98 | 19.17 | 18.98 | 19.01 | 19.01 | -0.13 (-0.68%) | 4,554,500 |
8 Jan 2024 | USD | 18.74 | 19.3 | 18.74 | 19.14 | 19.14 | +0.37 (+1.97%) | 7,444,500 |
5 Jan 2024 | USD | 18.27 | 18.855 | 18.27 | 18.77 | 18.77 | +0.39 (+2.12%) | 4,436,500 |
4 Jan 2024 | USD | 18.08 | 18.54 | 18.07 | 18.38 | 18.38 | +0.37 (+2.05%) | 6,778,200 |
3 Jan 2024 | USD | 18.48 | 18.48 | 17.975 | 18.01 | 18.01 | -0.73 (-3.90%) | 13,898,400 |
2 Jan 2024 | USD | 18.87 | 19.04 | 18.58 | 18.74 | 18.74 | -0.29 (-1.52%) | 6,323,600 |
29 Dec 2023 | USD | 19.19 | 19.265 | 19 | 19.03 | 19.03 | -0.24 (-1.25%) | 3,453,900 |
28 Dec 2023 | USD | 19.12 | 19.34 | 19.09 | 19.27 | 19.27 | +0.09 (+0.47%) | 2,960,200 |
27 Dec 2023 | USD | 19.22 | 19.305 | 19.08 | 19.18 | 19.18 | -0.05 (-0.26%) | 3,926,000 |
26 Dec 2023 | USD | 19.3 | 19.36 | 19.23 | 19.23 | 19.23 | -0.11 (-0.57%) | 2,419,700 |
22 Dec 2023 | USD | 19.32 | 19.41 | 19.235 | 19.34 | 19.34 | +0.06 (+0.31%) | 2,147,900 |
21 Dec 2023 | USD | 19.19 | 19.365 | 19.15 | 19.28 | 19.28 | +0.38 (+2.01%) | 3,847,800 |
20 Dec 2023 | USD | 19.1 | 19.38 | 18.88 | 18.9 | 18.9 | -0.31 (-1.61%) | 4,956,800 |
19 Dec 2023 | USD | 19.08 | 19.305 | 19.05 | 19.21 | 19.21 | +0.21 (+1.11%) | 3,545,700 |
18 Dec 2023 | USD | 19.1 | 19.1 | 18.83 | 19 | 19 | -0.18 (-0.94%) | 6,490,000 |
15 Dec 2023 | USD | 19.21 | 19.31 | 19.07 | 19.18 | 19.18 | -0.08 (-0.42%) | 7,752,600 |
14 Dec 2023 | USD | 18.92 | 19.345 | 18.92 | 19.26 | 19.26 | +0.51 (+2.72%) | 7,397,100 |
13 Dec 2023 | USD | 18.47 | 18.775 | 18.12 | 18.75 | 18.75 | +0.12 (+0.64%) | 8,913,300 |
12 Dec 2023 | USD | 18.38 | 18.715 | 18.36 | 18.63 | 18.63 | +0.19 (+1.03%) | 5,076,800 |
11 Dec 2023 | USD | 18.38 | 18.5 | 18.265 | 18.44 | 18.44 | 0.0 (0.0%) | 5,413,900 |
8 Dec 2023 | USD | 18.5 | 18.6 | 18.365 | 18.44 | 18.44 | -0.11 (-0.59%) | 6,309,100 |
7 Dec 2023 | USD | 18.35 | 18.6 | 18.27 | 18.55 | 18.55 | +0.44 (+2.43%) | 5,783,300 |
6 Dec 2023 | USD | 17.97 | 18.39 | 17.97 | 18.11 | 18.11 | +0.33 (+1.86%) | 6,116,000 |
5 Dec 2023 | USD | 17.9 | 17.95 | 17.67 | 17.78 | 17.78 | -0.28 (-1.55%) | 5,666,400 |
4 Dec 2023 | USD | 17.75 | 18.09 | 17.631 | 18.06 | 18.06 | +0.74 (+4.27%) | 9,107,800 |
1 Dec 2023 | USD | 16.79 | 17.32 | 16.77 | 17.32 | 17.32 | +0.46 (+2.73%) | 9,089,800 |
30 Nov 2023 | USD | 16.83 | 16.87 | 16.54 | 16.86 | 16.86 | +0.11 (+0.66%) | 4,705,200 |
29 Nov 2023 | USD | 16.75 | 16.995 | 16.71 | 16.75 | 16.75 | +0.08 (+0.48%) | 4,377,200 |
28 Nov 2023 | USD | 16.56 | 16.68 | 16.44 | 16.67 | 16.67 | +0.07 (+0.42%) | 4,856,800 |