Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 19 | 19.08 | 18.41 | 18.5 | 18.5 | -0.43 (-2.27%) | 37,300 |
7 Feb 2024 | USD | 18.8 | 19.14 | 18.63 | 18.93 | 18.93 | +0.13 (+0.69%) | 36,200 |
6 Feb 2024 | USD | 18.49 | 18.9 | 18.31 | 18.8 | 18.8 | +0.36 (+1.95%) | 39,800 |
5 Feb 2024 | USD | 18.42 | 18.45 | 18.27 | 18.44 | 18.44 | +0.17 (+0.93%) | 29,500 |
2 Feb 2024 | USD | 18.34 | 18.41 | 18.22 | 18.27 | 18.27 | +0.06 (+0.33%) | 17,900 |
1 Feb 2024 | USD | 17.94 | 18.24 | 17.89 | 18.21 | 18.21 | +0.27 (+1.51%) | 24,000 |
31 Jan 2024 | USD | 17.55 | 18.11 | 17.36 | 17.94 | 17.94 | +0.39 (+2.22%) | 61,700 |
30 Jan 2024 | USD | 18.06 | 18.09 | 17.36 | 17.55 | 17.55 | -0.4 (-2.23%) | 62,300 |
29 Jan 2024 | USD | 18.27 | 18.4 | 17.9 | 17.95 | 17.95 | -0.55 (-2.97%) | 60,200 |
26 Jan 2024 | USD | 18.8 | 18.87 | 18.3 | 18.5 | 18.5 | -0.3 (-1.60%) | 60,000 |
25 Jan 2024 | USD | 18.91 | 19.06 | 18.75 | 18.8 | 18.8 | -0.15 (-0.79%) | 40,100 |
24 Jan 2024 | USD | 19.08 | 19.08 | 18.8 | 18.95 | 18.95 | +0.08 (+0.42%) | 80,400 |
23 Jan 2024 | USD | 18.7 | 19.24 | 18.57 | 18.87 | 18.87 | +0.15 (+0.80%) | 66,900 |
22 Jan 2024 | USD | 18.75 | 18.83 | 18.55 | 18.72 | 18.72 | +0.2 (+1.08%) | 81,400 |
19 Jan 2024 | USD | 18.51 | 18.69 | 18.42 | 18.52 | 18.52 | +0.17 (+0.93%) | 118,500 |
18 Jan 2024 | USD | 18.18 | 18.35 | 18.14 | 18.35 | 18.35 | +0.28 (+1.55%) | 54,700 |
17 Jan 2024 | USD | 17.67 | 18.24 | 17.67 | 18.07 | 18.07 | +0.3 (+1.69%) | 56,200 |
16 Jan 2024 | USD | 17.72 | 17.88 | 17.72 | 17.77 | 17.77 | -0.1 (-0.56%) | 44,200 |
12 Jan 2024 | USD | 17.85 | 17.99 | 17.75 | 17.87 | 17.87 | +0.09 (+0.51%) | 17,100 |
11 Jan 2024 | USD | 17.53 | 17.83 | 17.53 | 17.78 | 17.78 | +0.15 (+0.85%) | 14,400 |
10 Jan 2024 | USD | 17.83 | 17.95 | 17.52 | 17.63 | 17.63 | -0.06 (-0.34%) | 26,300 |
9 Jan 2024 | USD | 17.82 | 17.93 | 17.51 | 17.69 | 17.69 | -0.2 (-1.12%) | 27,000 |
8 Jan 2024 | USD | 17.87 | 17.99 | 17.72 | 17.89 | 17.89 | +0.19 (+1.07%) | 41,000 |
5 Jan 2024 | USD | 17.42 | 17.9 | 17.41 | 17.7 | 17.7 | +0.32 (+1.84%) | 54,000 |
4 Jan 2024 | USD | 17.07 | 17.38 | 17.07 | 17.38 | 17.38 | +0.32 (+1.88%) | 33,100 |
3 Jan 2024 | USD | 17.7 | 17.7 | 16.92 | 17.06 | 17.06 | -0.69 (-3.89%) | 75,300 |
2 Jan 2024 | USD | 18.27 | 18.3 | 17.73 | 17.75 | 17.75 | -0.68 (-3.69%) | 48,100 |
29 Dec 2023 | USD | 18.18 | 18.61 | 18.18 | 18.43 | 18.43 | +0.3 (+1.65%) | 46,500 |
28 Dec 2023 | USD | 17.97 | 18.19 | 17.64 | 18.13 | 18.13 | -0.22 (-1.20%) | 41,200 |
27 Dec 2023 | USD | 17.98 | 18.45 | 17.8 | 18.35 | 18.35 | +0.47 (+2.63%) | 49,900 |