Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 17.53 | 17.54 | 16.97 | 17.03 | 17.03 | -0.42 (-2.41%) | 151,000 |
3 Jan 2024 | USD | 17.55 | 18.31 | 17.22 | 17.45 | 17.45 | +0.32 (+1.87%) | 343,700 |
2 Jan 2024 | USD | 17.07 | 17.27 | 16.89 | 17.13 | 17.13 | -0.08 (-0.46%) | 212,900 |
29 Dec 2023 | USD | 16.98 | 17.34 | 16.89 | 17.21 | 17.21 | +0.19 (+1.12%) | 180,200 |
28 Dec 2023 | USD | 17.01 | 17.21 | 17.01 | 17.02 | 17.02 | -0.02 (-0.12%) | 110,700 |
27 Dec 2023 | USD | 17.13 | 17.14 | 16.96 | 17.04 | 17.04 | -0.07 (-0.41%) | 173,500 |
26 Dec 2023 | USD | 17.26 | 17.35 | 17.1 | 17.11 | 17.11 | -0.2 (-1.16%) | 156,400 |
22 Dec 2023 | USD | 17.48 | 17.63 | 17.3 | 17.31 | 17.31 | -0.14 (-0.80%) | 138,400 |
21 Dec 2023 | USD | 17.42 | 17.57 | 17.16 | 17.45 | 17.45 | +0.11 (+0.63%) | 198,000 |
20 Dec 2023 | USD | 17.15 | 17.45 | 17.09 | 17.34 | 17.34 | +0.12 (+0.70%) | 216,800 |
19 Dec 2023 | USD | 17.35 | 17.43 | 17.13 | 17.22 | 17.22 | +0.09 (+0.53%) | 284,200 |
18 Dec 2023 | USD | 17.64 | 17.64 | 17.06 | 17.13 | 17.13 | -0.29 (-1.66%) | 259,900 |
15 Dec 2023 | USD | 17.19 | 17.43 | 16.82 | 17.42 | 17.42 | +0.43 (+2.53%) | 922,000 |
14 Dec 2023 | USD | 17.64 | 17.72 | 16.96 | 16.99 | 16.99 | -0.66 (-3.74%) | 187,900 |
13 Dec 2023 | USD | 17.48 | 17.73 | 17.07 | 17.65 | 17.65 | +0.31 (+1.79%) | 189,100 |
12 Dec 2023 | USD | 17.39 | 17.57 | 17.09 | 17.34 | 17.34 | +0.08 (+0.46%) | 236,600 |
11 Dec 2023 | USD | 17.02 | 17.26 | 16.71 | 17.26 | 17.26 | +0.14 (+0.82%) | 435,000 |
8 Dec 2023 | USD | 16.83 | 17.41 | 16.77 | 17.12 | 17.12 | -0.03 (-0.17%) | 292,300 |
7 Dec 2023 | USD | 19.94 | 20.01 | 16.99 | 17.15 | 17.15 | -2.77 (-13.91%) | 694,000 |
6 Dec 2023 | USD | 19.62 | 20.07 | 19.57 | 19.92 | 19.92 | +0.33 (+1.68%) | 227,500 |
5 Dec 2023 | USD | 19.81 | 19.84 | 19.38 | 19.59 | 19.59 | -0.22 (-1.11%) | 174,300 |
4 Dec 2023 | USD | 19.81 | 20.11 | 19.67 | 19.81 | 19.81 | +0.05 (+0.25%) | 219,200 |
1 Dec 2023 | USD | 19.21 | 19.94 | 19.08 | 19.76 | 19.76 | +0.6 (+3.13%) | 272,400 |
30 Nov 2023 | USD | 19.3 | 19.3 | 18.86 | 19.16 | 19.16 | -0.04 (-0.21%) | 541,700 |
29 Nov 2023 | USD | 20.09 | 20.41 | 19.14 | 19.2 | 19.2 | -0.84 (-4.19%) | 432,000 |
28 Nov 2023 | USD | 20.68 | 20.68 | 20 | 20.04 | 20.04 | -0.59 (-2.86%) | 163,400 |
27 Nov 2023 | USD | 20.64 | 20.85 | 20.5 | 20.63 | 20.63 | -0.12 (-0.58%) | 284,700 |
24 Nov 2023 | USD | 20.52 | 20.85 | 20.52 | 20.75 | 20.75 | +0.23 (+1.12%) | 42,900 |
22 Nov 2023 | USD | 20.8 | 20.95 | 20.4 | 20.52 | 20.52 | -0.23 (-1.11%) | 92,600 |
21 Nov 2023 | USD | 20.55 | 20.91 | 20.31 | 20.75 | 20.75 | +0.16 (+0.78%) | 80,300 |