Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 19.78 | 20.17 | 19.703 | 19.83 | 19.83 | -0.28 (-1.39%) | 161,900 |
16 Jan 2024 | USD | 20.42 | 20.47 | 20.11 | 20.11 | 20.11 | -0.58 (-2.80%) | 144,900 |
12 Jan 2024 | USD | 21.01 | 21.12 | 20.56 | 20.69 | 20.69 | 0.0 (0.0%) | 140,500 |
11 Jan 2024 | USD | 20.79 | 20.8 | 20.46 | 20.69 | 20.69 | -0.22 (-1.05%) | 150,000 |
10 Jan 2024 | USD | 20.94 | 20.98 | 20.65 | 20.91 | 20.91 | -0.14 (-0.67%) | 155,900 |
9 Jan 2024 | USD | 21.71 | 21.71 | 21.03 | 21.05 | 21.05 | -1.03 (-4.66%) | 173,200 |
8 Jan 2024 | USD | 21.87 | 22.13 | 21.4 | 22.08 | 22.08 | +0.04 (+0.18%) | 172,400 |
5 Jan 2024 | USD | 21.97 | 22.52 | 21.88 | 22.04 | 22.04 | -0.19 (-0.85%) | 191,500 |
4 Jan 2024 | USD | 22.78 | 22.825 | 22.22 | 22.23 | 22.23 | -0.37 (-1.64%) | 170,400 |
3 Jan 2024 | USD | 22.75 | 23.09 | 22.45 | 22.6 | 22.6 | -0.47 (-2.04%) | 341,500 |
2 Jan 2024 | USD | 22.9 | 23.46 | 22.41 | 23.07 | 23.07 | -0.38 (-1.62%) | 275,300 |
29 Dec 2023 | USD | 23.79 | 23.79 | 23.34 | 23.45 | 23.45 | -0.41 (-1.72%) | 288,500 |
28 Dec 2023 | USD | 23.9 | 24.09 | 23.685 | 23.86 | 23.86 | -0.27 (-1.12%) | 167,100 |
27 Dec 2023 | USD | 24.12 | 24.22 | 23.89 | 24.13 | 24.13 | -0.1 (-0.41%) | 165,100 |
26 Dec 2023 | USD | 23.98 | 24.3 | 23.9 | 24.23 | 24.23 | +0.33 (+1.38%) | 173,700 |
22 Dec 2023 | USD | 23.69 | 24.12 | 23.68 | 23.9 | 23.9 | +0.46 (+1.96%) | 246,200 |
21 Dec 2023 | USD | 23.43 | 23.475 | 23.14 | 23.44 | 23.44 | +0.22 (+0.95%) | 182,600 |
20 Dec 2023 | USD | 23.55 | 23.94 | 23.16 | 23.22 | 23.22 | -0.51 (-2.15%) | 304,500 |
19 Dec 2023 | USD | 23.13 | 23.83 | 23.07 | 23.73 | 23.73 | +0.75 (+3.26%) | 318,800 |
18 Dec 2023 | USD | 23 | 23.429 | 22.87 | 22.98 | 22.98 | +0.49 (+2.18%) | 324,600 |
15 Dec 2023 | USD | 22.23 | 22.605 | 21.98 | 22.49 | 22.49 | +0.66 (+3.02%) | 1,733,500 |
14 Dec 2023 | USD | 21.71 | 22.02 | 21.44 | 21.83 | 21.83 | +0.53 (+2.49%) | 419,300 |
13 Dec 2023 | USD | 20.36 | 21.449 | 20.25 | 21.3 | 21.3 | +0.88 (+4.31%) | 475,400 |
12 Dec 2023 | USD | 21.13 | 21.13 | 20.39 | 20.42 | 20.42 | -0.64 (-3.04%) | 289,100 |
11 Dec 2023 | USD | 20.35 | 21.08 | 20.32 | 21.06 | 21.06 | +0.63 (+3.08%) | 262,400 |
8 Dec 2023 | USD | 20.23 | 20.7 | 20.215 | 20.43 | 20.43 | +0.23 (+1.14%) | 190,100 |
7 Dec 2023 | USD | 20.63 | 20.75 | 20.01 | 20.2 | 20.2 | -0.49 (-2.37%) | 319,100 |
6 Dec 2023 | USD | 20.6 | 21.19 | 20.555 | 20.69 | 20.69 | +0.17 (+0.83%) | 327,800 |
5 Dec 2023 | USD | 21.34 | 21.35 | 20.49 | 20.52 | 20.52 | -0.81 (-3.80%) | 335,400 |
4 Dec 2023 | USD | 20.57 | 21.37 | 20.57 | 21.33 | 21.33 | +0.53 (+2.55%) | 269,800 |