Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 20.32 | 20.79 | 20.32 | 20.76 | 20.76 | +0.55 (+2.72%) | 669,500 |
4 Jan 2024 | USD | 20.72 | 20.79 | 20.14 | 20.21 | 20.21 | -0.41 (-1.99%) | 588,700 |
3 Jan 2024 | USD | 20.7 | 21.06 | 20.49 | 20.62 | 20.62 | -0.03 (-0.15%) | 1,019,400 |
2 Jan 2024 | USD | 21.41 | 21.59 | 20.59 | 20.65 | 20.65 | -0.63 (-2.96%) | 578,000 |
29 Dec 2023 | USD | 21.66 | 21.66 | 21.17 | 21.28 | 21.28 | -0.34 (-1.57%) | 726,700 |
28 Dec 2023 | USD | 22.17 | 22.26 | 21.59 | 21.62 | 21.62 | -0.7 (-3.14%) | 530,400 |
27 Dec 2023 | USD | 22.23 | 22.41 | 22.15 | 22.32 | 22.32 | +0.05 (+0.22%) | 430,000 |
26 Dec 2023 | USD | 21.99 | 22.37 | 21.83 | 22.27 | 22.27 | +0.67 (+3.10%) | 490,900 |
22 Dec 2023 | USD | 21.97 | 21.98 | 21.44 | 21.6 | 21.6 | -0.12 (-0.55%) | 626,900 |
21 Dec 2023 | USD | 21.2 | 21.73 | 21.14 | 21.72 | 21.72 | +0.5 (+2.36%) | 902,100 |
20 Dec 2023 | USD | 21.17 | 21.73 | 21.05 | 21.22 | 21.22 | +0.04 (+0.19%) | 1,080,400 |
19 Dec 2023 | USD | 20.88 | 21.21 | 20.66 | 21.18 | 21.18 | +0.49 (+2.37%) | 631,500 |
18 Dec 2023 | USD | 20.92 | 21.29 | 20.65 | 20.69 | 20.69 | +0.24 (+1.17%) | 574,000 |
15 Dec 2023 | USD | 20.61 | 20.61 | 20.1 | 20.45 | 20.45 | +0.01 (+0.05%) | 1,972,600 |
14 Dec 2023 | USD | 20.15 | 20.56 | 20.11 | 20.44 | 20.44 | +0.8 (+4.07%) | 641,600 |
13 Dec 2023 | USD | 19.17 | 19.68 | 18.82 | 19.64 | 19.64 | +0.67 (+3.53%) | 590,400 |
12 Dec 2023 | USD | 19.09 | 19.22 | 18.67 | 18.97 | 18.97 | -0.53 (-2.72%) | 870,500 |
11 Dec 2023 | USD | 19.46 | 19.8 | 19.37 | 19.5 | 19.5 | +0.13 (+0.67%) | 764,600 |
8 Dec 2023 | USD | 19.37 | 19.54 | 19.15 | 19.37 | 19.37 | +0.25 (+1.31%) | 641,900 |
7 Dec 2023 | USD | 19.35 | 19.47 | 18.84 | 19.12 | 19.12 | -0.06 (-0.31%) | 765,000 |
6 Dec 2023 | USD | 20.26 | 20.53 | 19.15 | 19.18 | 19.18 | -1.19 (-5.84%) | 814,400 |
5 Dec 2023 | USD | 20.68 | 20.68 | 20.25 | 20.37 | 20.37 | -0.32 (-1.55%) | 546,000 |
4 Dec 2023 | USD | 20.46 | 20.7 | 20.27 | 20.69 | 20.69 | +0.04 (+0.19%) | 1,007,900 |
1 Dec 2023 | USD | 20.59 | 21.29 | 20.48 | 20.65 | 20.65 | -0.01 (-0.05%) | 936,500 |
30 Nov 2023 | USD | 21.09 | 21.73 | 20.56 | 20.66 | 20.66 | -0.12 (-0.58%) | 1,186,700 |
29 Nov 2023 | USD | 21.17 | 21.31 | 20.72 | 20.78 | 20.78 | -0.09 (-0.43%) | 702,700 |
28 Nov 2023 | USD | 20.97 | 21.06 | 20.59 | 20.87 | 20.87 | +0.04 (+0.19%) | 633,500 |
27 Nov 2023 | USD | 20.89 | 20.93 | 20.59 | 20.83 | 20.83 | -0.11 (-0.53%) | 959,300 |
24 Nov 2023 | USD | 20.74 | 21.19 | 20.7 | 20.94 | 20.94 | +0.28 (+1.36%) | 311,400 |
22 Nov 2023 | USD | 20.26 | 20.72 | 20.01 | 20.66 | 20.66 | -0.14 (-0.67%) | 375,600 |