Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 18.29 | 18.79 | 18.22 | 18.74 | 18.74 | +0.44 (+2.40%) | 713,100 |
17 Jan 2024 | USD | 18.08 | 18.4 | 18.02 | 18.3 | 18.3 | -0.03 (-0.16%) | 314,600 |
16 Jan 2024 | USD | 18.4 | 18.51 | 18.25 | 18.33 | 18.33 | -0.27 (-1.45%) | 159,000 |
12 Jan 2024 | USD | 18.7 | 18.75 | 18.37 | 18.6 | 18.6 | +0.16 (+0.87%) | 239,900 |
11 Jan 2024 | USD | 18.54 | 18.71 | 18.21 | 18.44 | 18.44 | -0.23 (-1.23%) | 405,700 |
10 Jan 2024 | USD | 18.67 | 18.87 | 18.48 | 18.67 | 18.67 | 0.0 (0.0%) | 267,500 |
9 Jan 2024 | USD | 18.78 | 18.86 | 18.59 | 18.67 | 18.67 | -0.3 (-1.58%) | 137,100 |
8 Jan 2024 | USD | 19.23 | 19.28 | 18.87 | 18.97 | 18.97 | -0.23 (-1.20%) | 215,500 |
5 Jan 2024 | USD | 18.96 | 19.32 | 18.73 | 19.2 | 19.2 | +0.14 (+0.73%) | 178,900 |
4 Jan 2024 | USD | 19.23 | 19.24 | 19 | 19.06 | 19.06 | -0.11 (-0.57%) | 153,400 |
3 Jan 2024 | USD | 19.61 | 19.76 | 19.09 | 19.17 | 19.17 | -0.46 (-2.34%) | 169,100 |
2 Jan 2024 | USD | 19.5 | 19.89 | 19.4 | 19.63 | 19.63 | +0.08 (+0.41%) | 151,500 |
29 Dec 2023 | USD | 19.99 | 20.02 | 19.55 | 19.55 | 19.55 | -0.17 (-0.86%) | 164,800 |
28 Dec 2023 | USD | 19.8 | 19.9 | 19.65 | 19.72 | 19.72 | -0.22 (-1.10%) | 94,100 |
27 Dec 2023 | USD | 20.01 | 20.06 | 19.86 | 19.94 | 19.94 | +0.02 (+0.10%) | 104,700 |
26 Dec 2023 | USD | 19.96 | 20.02 | 19.86 | 19.92 | 19.92 | +0.04 (+0.20%) | 95,100 |
22 Dec 2023 | USD | 19.98 | 20.19 | 19.78 | 19.88 | 19.88 | -0.04 (-0.20%) | 129,700 |
21 Dec 2023 | USD | 19.77 | 19.97 | 19.65 | 19.92 | 19.92 | +0.26 (+1.32%) | 206,200 |
20 Dec 2023 | USD | 19.85 | 20.17 | 19.66 | 19.66 | 19.66 | -0.31 (-1.55%) | 161,600 |
19 Dec 2023 | USD | 19.39 | 19.99 | 19.32 | 19.97 | 19.97 | +0.73 (+3.79%) | 272,200 |
18 Dec 2023 | USD | 19.37 | 19.37 | 19.07 | 19.24 | 19.24 | -0.1 (-0.52%) | 309,000 |
15 Dec 2023 | USD | 19.79 | 19.88 | 19.29 | 19.34 | 19.34 | -0.29 (-1.48%) | 2,637,700 |
14 Dec 2023 | USD | 19.34 | 20.07 | 19.34 | 19.63 | 19.63 | +0.72 (+3.81%) | 533,700 |
13 Dec 2023 | USD | 18.15 | 18.95 | 18.06 | 18.91 | 18.91 | +0.76 (+4.19%) | 577,600 |
12 Dec 2023 | USD | 18.15 | 18.33 | 17.96 | 18.15 | 18.15 | 0.0 (0.0%) | 269,300 |
11 Dec 2023 | USD | 18.09 | 18.25 | 18 | 18.15 | 18.15 | +0.1 (+0.55%) | 270,200 |
8 Dec 2023 | USD | 18.21 | 18.34 | 17.98 | 18.05 | 18.05 | -0.22 (-1.20%) | 164,900 |
7 Dec 2023 | USD | 18 | 18.27 | 17.8 | 18.27 | 18.27 | +0.4 (+2.24%) | 305,300 |
6 Dec 2023 | USD | 18.05 | 18.25 | 17.87 | 17.87 | 17.87 | -0.17 (-0.94%) | 426,400 |
5 Dec 2023 | USD | 17.87 | 18.14 | 17.76 | 18.04 | 18.04 | +0.12 (+0.67%) | 213,500 |