Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 16.78 | 16.78 | 16.486 | 16.63 | 16.63 | -0.17 (-1.01%) | 413,200 |
9 Jan 2024 | USD | 16.81 | 17.23 | 16.695 | 16.8 | 16.8 | -0.36 (-2.10%) | 554,900 |
8 Jan 2024 | USD | 16.96 | 17.27 | 16.44 | 17.16 | 17.16 | +0.48 (+2.88%) | 649,200 |
5 Jan 2024 | USD | 17.27 | 17.5 | 16.65 | 16.68 | 16.68 | -0.75 (-4.30%) | 489,600 |
4 Jan 2024 | USD | 17.41 | 17.69 | 17.08 | 17.43 | 17.43 | -0.02 (-0.11%) | 645,900 |
3 Jan 2024 | USD | 18.06 | 18.49 | 17.29 | 17.45 | 17.45 | -1.1 (-5.93%) | 722,700 |
2 Jan 2024 | USD | 18.92 | 19.24 | 18.51 | 18.55 | 18.55 | -0.61 (-3.18%) | 463,100 |
29 Dec 2023 | USD | 19.36 | 19.68 | 19.01 | 19.16 | 19.16 | -0.28 (-1.44%) | 492,900 |
28 Dec 2023 | USD | 19.23 | 19.735 | 19.03 | 19.44 | 19.44 | +0.07 (+0.36%) | 525,400 |
27 Dec 2023 | USD | 19.55 | 19.63 | 19.24 | 19.37 | 19.37 | -0.1 (-0.51%) | 231,900 |
26 Dec 2023 | USD | 18.65 | 19.49 | 18.47 | 19.47 | 19.47 | +0.74 (+3.95%) | 572,500 |
22 Dec 2023 | USD | 18.95 | 19.4 | 18.62 | 18.73 | 18.73 | -0.13 (-0.69%) | 532,900 |
21 Dec 2023 | USD | 18.98 | 19.12 | 18.61 | 18.86 | 18.86 | +0.38 (+2.06%) | 626,900 |
20 Dec 2023 | USD | 19.18 | 19.62 | 18.46 | 18.48 | 18.48 | -0.84 (-4.35%) | 559,600 |
19 Dec 2023 | USD | 19 | 19.42 | 18.995 | 19.32 | 19.32 | +0.4 (+2.11%) | 1,039,200 |
18 Dec 2023 | USD | 19.49 | 19.69 | 18.83 | 18.92 | 18.92 | -0.57 (-2.92%) | 597,900 |
15 Dec 2023 | USD | 20.29 | 20.29 | 19.38 | 19.49 | 19.49 | -0.79 (-3.90%) | 525,500 |
14 Dec 2023 | USD | 19.56 | 20.55 | 19.55 | 20.28 | 20.28 | +1.13 (+5.90%) | 668,200 |
13 Dec 2023 | USD | 18.75 | 19.28 | 18.21 | 19.15 | 19.15 | +0.41 (+2.19%) | 663,400 |
12 Dec 2023 | USD | 18 | 18.74 | 17.77 | 18.74 | 18.74 | +0.68 (+3.77%) | 776,700 |
11 Dec 2023 | USD | 18.06 | 18.48 | 18 | 18.06 | 18.06 | -0.06 (-0.33%) | 743,800 |
8 Dec 2023 | USD | 18.23 | 19.03 | 17.79 | 18.12 | 18.12 | -0.16 (-0.88%) | 628,100 |
7 Dec 2023 | USD | 18.28 | 18.55 | 17.82 | 18.28 | 18.28 | +0.09 (+0.49%) | 743,300 |
6 Dec 2023 | USD | 18.23 | 19.18 | 18.02 | 18.19 | 18.19 | -0.17 (-0.93%) | 753,700 |
5 Dec 2023 | USD | 18.56 | 18.79 | 17.95 | 18.36 | 18.36 | -0.31 (-1.66%) | 797,000 |
4 Dec 2023 | USD | 18.54 | 18.93 | 18.21 | 18.67 | 18.67 | -0.345 (-1.81%) | 906,300 |
1 Dec 2023 | USD | 18.53 | 19.04 | 18.46 | 19.015 | 19.015 | +0.425 (+2.29%) | 527,300 |
30 Nov 2023 | USD | 18.53 | 18.78 | 18.3 | 18.59 | 18.59 | +0.04 (+0.22%) | 561,200 |
29 Nov 2023 | USD | 19.28 | 19.51 | 18.39 | 18.55 | 18.55 | -0.49 (-2.57%) | 479,400 |
28 Nov 2023 | USD | 18.69 | 19.225 | 18.223 | 19.04 | 19.04 | +0.26 (+1.38%) | 693,700 |