Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 18.53 | 18.64 | 18.27 | 18.3 | 18.3 | -0.23 (-1.24%) | 772,400 |
4 Jan 2024 | USD | 18.7 | 18.86 | 18.34 | 18.53 | 18.53 | +0.03 (+0.16%) | 706,800 |
3 Jan 2024 | USD | 19.62 | 19.74 | 18.45 | 18.5 | 18.5 | -1.26 (-6.38%) | 1,800,200 |
2 Jan 2024 | USD | 20.29 | 20.43 | 19.54 | 19.76 | 19.76 | -0.53 (-2.61%) | 946,000 |
29 Dec 2023 | USD | 20.57 | 20.57 | 20.22 | 20.29 | 20.29 | -0.3 (-1.46%) | 750,700 |
28 Dec 2023 | USD | 20.5 | 20.82 | 20.44 | 20.59 | 20.59 | -0.02 (-0.10%) | 575,900 |
27 Dec 2023 | USD | 20.53 | 20.83 | 20.45 | 20.61 | 20.61 | +0.06 (+0.29%) | 634,900 |
26 Dec 2023 | USD | 20.42 | 20.61 | 20.21 | 20.55 | 20.55 | +0.26 (+1.28%) | 471,100 |
22 Dec 2023 | USD | 20.29 | 20.56 | 20.26 | 20.29 | 20.29 | +0.05 (+0.25%) | 736,600 |
21 Dec 2023 | USD | 20.28 | 20.52 | 20.04 | 20.24 | 20.24 | +0.23 (+1.15%) | 760,200 |
20 Dec 2023 | USD | 20.48 | 20.67 | 20 | 20.01 | 20.01 | -0.56 (-2.72%) | 878,700 |
19 Dec 2023 | USD | 20.28 | 20.63 | 20.28 | 20.57 | 20.57 | +0.29 (+1.43%) | 927,800 |
18 Dec 2023 | USD | 20.34 | 20.52 | 20.06 | 20.28 | 20.28 | -0.08 (-0.39%) | 844,800 |
15 Dec 2023 | USD | 20.55 | 20.7 | 20.13 | 20.36 | 20.36 | +0.01 (+0.05%) | 3,531,800 |
14 Dec 2023 | USD | 21.3 | 21.42 | 20.11 | 20.35 | 20.35 | -0.81 (-3.83%) | 1,876,100 |
13 Dec 2023 | USD | 20.83 | 21.24 | 20.49 | 21.16 | 21.16 | +0.33 (+1.58%) | 1,269,300 |
12 Dec 2023 | USD | 20.31 | 20.93 | 20.25 | 20.83 | 20.83 | +0.53 (+2.61%) | 1,043,300 |
11 Dec 2023 | USD | 20.49 | 20.55 | 19.99 | 20.3 | 20.3 | -0.09 (-0.44%) | 1,164,600 |
8 Dec 2023 | USD | 20.14 | 20.47 | 20.08 | 20.39 | 20.39 | +0.23 (+1.14%) | 582,900 |
7 Dec 2023 | USD | 20.01 | 20.17 | 19.64 | 20.16 | 20.16 | +0.12 (+0.60%) | 866,200 |
6 Dec 2023 | USD | 20.04 | 20.38 | 19.99 | 20.04 | 20.04 | -0.01 (-0.05%) | 796,900 |
5 Dec 2023 | USD | 20.17 | 20.3 | 20 | 20.05 | 20.05 | -0.17 (-0.84%) | 935,900 |
4 Dec 2023 | USD | 19.49 | 20.24 | 19.49 | 20.22 | 20.22 | +0.69 (+3.53%) | 1,383,300 |
1 Dec 2023 | USD | 19.07 | 19.54 | 18.76 | 19.53 | 19.53 | +0.48 (+2.52%) | 1,073,900 |
30 Nov 2023 | USD | 18.65 | 19.18 | 18.63 | 19.05 | 19.05 | +0.4 (+2.14%) | 1,253,000 |
29 Nov 2023 | USD | 19.33 | 19.5 | 18.57 | 18.65 | 18.65 | -0.73 (-3.77%) | 1,561,100 |
28 Nov 2023 | USD | 19.59 | 19.72 | 19.38 | 19.38 | 19.38 | -0.14 (-0.72%) | 1,059,400 |
27 Nov 2023 | USD | 19.5 | 19.54 | 19.3 | 19.52 | 19.52 | +0.06 (+0.31%) | 1,135,100 |
24 Nov 2023 | USD | 19.17 | 19.5 | 19.13 | 19.46 | 19.46 | +0.41 (+2.15%) | 498,800 |
22 Nov 2023 | USD | 18.72 | 19.09 | 18.67 | 19.05 | 19.05 | +0.28 (+1.49%) | 728,300 |