Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 21.45 | 21.83 | 21.34 | 21.69 | 21.69 | +0.23 (+1.07%) | 506,300 |
4 Jan 2024 | USD | 21.47 | 21.83 | 21.26 | 21.46 | 21.46 | -0.35 (-1.60%) | 541,600 |
3 Jan 2024 | USD | 22.12 | 22.22 | 21.45 | 21.81 | 21.81 | -1.18 (-5.13%) | 1,017,600 |
2 Jan 2024 | USD | 23.38 | 23.6 | 22.8 | 22.99 | 22.99 | -0.78 (-3.28%) | 482,400 |
29 Dec 2023 | USD | 24.4 | 24.49 | 23.64 | 23.77 | 23.77 | -0.69 (-2.82%) | 490,700 |
28 Dec 2023 | USD | 24.86 | 24.92 | 24.31 | 24.46 | 24.46 | -0.46 (-1.85%) | 454,900 |
27 Dec 2023 | USD | 24.77 | 25.14 | 24.42 | 24.92 | 24.92 | +0.2 (+0.81%) | 652,500 |
26 Dec 2023 | USD | 23.99 | 24.81 | 23.9 | 24.72 | 24.72 | +0.82 (+3.43%) | 555,400 |
22 Dec 2023 | USD | 23.26 | 23.95 | 23 | 23.9 | 23.9 | +0.77 (+3.33%) | 678,600 |
21 Dec 2023 | USD | 22.64 | 23.21 | 22.64 | 23.13 | 23.13 | +0.99 (+4.47%) | 460,000 |
20 Dec 2023 | USD | 22.31 | 23.04 | 22.12 | 22.14 | 22.14 | -0.25 (-1.12%) | 734,500 |
19 Dec 2023 | USD | 21.96 | 22.53 | 21.95 | 22.39 | 22.39 | +0.47 (+2.14%) | 540,800 |
18 Dec 2023 | USD | 21.87 | 21.95 | 21 | 21.92 | 21.92 | +0.12 (+0.55%) | 757,500 |
15 Dec 2023 | USD | 22.26 | 22.56 | 21.61 | 21.8 | 21.8 | -0.22 (-1.00%) | 5,493,900 |
14 Dec 2023 | USD | 20.75 | 22.09 | 20.74 | 22.02 | 22.02 | +1.51 (+7.36%) | 1,589,300 |
13 Dec 2023 | USD | 19.57 | 20.6 | 19.55 | 20.51 | 20.51 | +0.83 (+4.22%) | 777,800 |
12 Dec 2023 | USD | 19.85 | 19.89 | 19.56 | 19.68 | 19.68 | -0.16 (-0.81%) | 428,000 |
11 Dec 2023 | USD | 19.45 | 19.99 | 19.36 | 19.84 | 19.84 | +0.45 (+2.32%) | 521,300 |
8 Dec 2023 | USD | 19.27 | 19.6 | 19.12 | 19.39 | 19.39 | +0.04 (+0.21%) | 533,800 |
7 Dec 2023 | USD | 19.15 | 19.39 | 18.95 | 19.35 | 19.35 | +0.34 (+1.79%) | 573,800 |
6 Dec 2023 | USD | 19.2 | 19.5 | 18.91 | 19.01 | 19.01 | +0.14 (+0.74%) | 604,400 |
5 Dec 2023 | USD | 19.05 | 19.18 | 18.68 | 18.87 | 18.87 | -0.38 (-1.97%) | 494,600 |
4 Dec 2023 | USD | 18.95 | 19.28 | 18.74 | 19.25 | 19.25 | +0.26 (+1.37%) | 600,200 |
1 Dec 2023 | USD | 18.68 | 19 | 18.35 | 18.99 | 18.99 | +0.26 (+1.39%) | 636,900 |
30 Nov 2023 | USD | 18.69 | 18.79 | 18.26 | 18.73 | 18.73 | +0.04 (+0.21%) | 785,500 |
29 Nov 2023 | USD | 18.45 | 18.94 | 18.43 | 18.69 | 18.69 | +0.59 (+3.26%) | 804,100 |
28 Nov 2023 | USD | 17.75 | 18.15 | 17.56 | 18.1 | 18.1 | +0.27 (+1.51%) | 615,100 |
27 Nov 2023 | USD | 17.91 | 18.23 | 17.65 | 17.83 | 17.83 | -0.22 (-1.22%) | 585,000 |
24 Nov 2023 | USD | 17.83 | 18.14 | 17.76 | 18.05 | 18.05 | +0.11 (+0.61%) | 264,100 |
22 Nov 2023 | USD | 17.81 | 18.2 | 17.8 | 17.94 | 17.94 | +0.23 (+1.30%) | 590,600 |