Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 19.7 | 19.98 | 19.47 | 19.73 | 19.73 | -0.05 (-0.25%) | 39,800 |
4 Jan 2024 | USD | 19.79 | 19.96 | 19.67 | 19.78 | 19.78 | +0.01 (+0.05%) | 47,400 |
3 Jan 2024 | USD | 20.17 | 20.17 | 19.7 | 19.77 | 19.77 | -0.53 (-2.61%) | 67,400 |
2 Jan 2024 | USD | 20.11 | 20.44 | 20.11 | 20.3 | 20.3 | +0.12 (+0.59%) | 82,800 |
29 Dec 2023 | USD | 20.54 | 20.54 | 20.17 | 20.18 | 20.18 | -0.37 (-1.80%) | 47,900 |
28 Dec 2023 | USD | 20.29 | 20.55 | 20.19 | 20.55 | 20.55 | +0.18 (+0.88%) | 34,200 |
27 Dec 2023 | USD | 20.3 | 20.47 | 20.2 | 20.37 | 20.37 | +0.07 (+0.34%) | 47,700 |
26 Dec 2023 | USD | 19.94 | 20.34 | 19.91 | 20.3 | 20.3 | +0.36 (+1.81%) | 65,800 |
22 Dec 2023 | USD | 20 | 20.25 | 19.82 | 19.94 | 19.94 | +0.03 (+0.15%) | 49,600 |
21 Dec 2023 | USD | 19.95 | 20.01 | 19.71 | 19.91 | 19.91 | +0.14 (+0.71%) | 61,000 |
20 Dec 2023 | USD | 19.95 | 20.3 | 19.77 | 19.77 | 19.77 | -0.21 (-1.05%) | 86,200 |
19 Dec 2023 | USD | 19.71 | 20.03 | 19.71 | 19.98 | 19.98 | +0.37 (+1.89%) | 72,600 |
18 Dec 2023 | USD | 20.07 | 20.07 | 19.61 | 19.61 | 19.61 | -0.46 (-2.29%) | 119,200 |
15 Dec 2023 | USD | 20.38 | 20.43 | 19.92 | 20.07 | 20.07 | -0.36 (-1.76%) | 79,200 |
14 Dec 2023 | USD | 20.05 | 20.64 | 20.05 | 20.43 | 20.43 | +0.67 (+3.39%) | 100,300 |
13 Dec 2023 | USD | 19 | 19.83 | 18.785 | 19.76 | 19.76 | +0.84 (+4.44%) | 53,693 |
12 Dec 2023 | USD | 19.03 | 19.035 | 18.83 | 18.92 | 18.92 | -0.11 (-0.58%) | 70,573 |
11 Dec 2023 | USD | 19.07 | 19.1199 | 18.922 | 19.03 | 19.03 | -0.03 (-0.16%) | 102,532 |
8 Dec 2023 | USD | 19.07 | 19.14 | 18.9 | 19.06 | 19.06 | -0.06 (-0.31%) | 59,400 |
7 Dec 2023 | USD | 19 | 19.16 | 18.88 | 19.12 | 19.12 | +0.15 (+0.79%) | 51,000 |
6 Dec 2023 | USD | 19.15 | 19.46 | 18.96 | 18.97 | 18.97 | -0.06 (-0.32%) | 50,700 |
5 Dec 2023 | USD | 19.23 | 19.25 | 18.96 | 19.03 | 19.03 | -0.25 (-1.30%) | 54,300 |
4 Dec 2023 | USD | 18.95 | 19.29 | 18.95 | 19.28 | 19.28 | +0.25 (+1.31%) | 63,000 |
1 Dec 2023 | USD | 18.2 | 19.06 | 18.15 | 19.03 | 19.03 | +0.76 (+4.16%) | 682,600 |
30 Nov 2023 | USD | 18.28 | 18.28 | 18.12 | 18.27 | 18.27 | +0.05 (+0.27%) | 14,700 |
29 Nov 2023 | USD | 18.22 | 18.56 | 18.19 | 18.22 | 18.22 | +0.13 (+0.72%) | 57,800 |
28 Nov 2023 | USD | 17.9 | 18.09 | 17.76 | 18.09 | 18.09 | +0.15 (+0.84%) | 52,500 |
27 Nov 2023 | USD | 17.87 | 18.02 | 17.71 | 17.94 | 17.94 | +0.04 (+0.22%) | 57,400 |
24 Nov 2023 | USD | 17.81 | 17.91 | 17.68 | 17.9 | 17.9 | +0.12 (+0.67%) | 36,700 |
22 Nov 2023 | USD | 17.79 | 17.89 | 17.68 | 17.78 | 17.78 | +0.09 (+0.51%) | 40,000 |