Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 18 | 18.17 | 17.69 | 17.71 | 17.71 | -0.26 (-1.45%) | 23,996,000 |
3 Jan 2024 | USD | 18.01 | 18.13 | 17.85 | 17.97 | 17.97 | -0.08 (-0.44%) | 20,148,100 |
2 Jan 2024 | USD | 17.88 | 18.14 | 17.83 | 18.05 | 18.05 | +0.02 (+0.11%) | 14,115,600 |
29 Dec 2023 | USD | 18.06 | 18.08 | 17.94 | 18.03 | 18.03 | -0.04 (-0.22%) | 9,809,000 |
28 Dec 2023 | USD | 17.93 | 18.1 | 17.86 | 18.07 | 18.07 | +0.14 (+0.78%) | 9,360,100 |
27 Dec 2023 | USD | 17.84 | 17.94 | 17.78 | 17.93 | 17.93 | +0.06 (+0.34%) | 6,494,800 |
26 Dec 2023 | USD | 17.65 | 18 | 17.62 | 17.87 | 17.87 | +0.25 (+1.42%) | 10,435,600 |
22 Dec 2023 | USD | 17.51 | 17.64 | 17.47 | 17.62 | 17.62 | +0.16 (+0.92%) | 14,209,000 |
21 Dec 2023 | USD | 17.36 | 17.51 | 17.3 | 17.46 | 17.46 | +0.1 (+0.58%) | 13,637,300 |
20 Dec 2023 | USD | 17.62 | 17.68 | 17.33 | 17.36 | 17.36 | -0.26 (-1.48%) | 20,987,600 |
19 Dec 2023 | USD | 17.42 | 17.66 | 17.37 | 17.62 | 17.62 | +0.3 (+1.73%) | 19,439,200 |
18 Dec 2023 | USD | 17.57 | 17.72 | 17.2 | 17.32 | 17.32 | -0.44 (-2.48%) | 30,824,200 |
15 Dec 2023 | USD | 17.77 | 17.93 | 17.56 | 17.76 | 17.76 | -0.14 (-0.78%) | 72,427,700 |
14 Dec 2023 | USD | 18.3 | 18.32 | 17.72 | 17.9 | 17.9 | -0.25 (-1.38%) | 54,678,400 |
13 Dec 2023 | USD | 17.79 | 18.24 | 17.65 | 18.15 | 18.15 | +0.42 (+2.37%) | 17,116,600 |
12 Dec 2023 | USD | 17.71 | 17.76 | 17.53 | 17.73 | 17.73 | +0.1 (+0.57%) | 13,665,800 |
11 Dec 2023 | USD | 17.51 | 17.73 | 17.48 | 17.63 | 17.63 | +0.02 (+0.11%) | 12,716,500 |
8 Dec 2023 | USD | 17.37 | 17.63 | 17.21 | 17.61 | 17.61 | +0.24 (+1.38%) | 13,305,800 |
7 Dec 2023 | USD | 17.24 | 17.38 | 17.17 | 17.37 | 17.37 | +0.13 (+0.75%) | 11,930,400 |
6 Dec 2023 | USD | 17.15 | 17.26 | 17.07 | 17.24 | 17.24 | +0.18 (+1.06%) | 8,397,100 |
5 Dec 2023 | USD | 17.26 | 17.29 | 17.03 | 17.06 | 17.06 | -0.21 (-1.22%) | 20,878,500 |
4 Dec 2023 | USD | 17.42 | 17.59 | 17.24 | 17.27 | 17.27 | -0.18 (-1.03%) | 16,207,800 |
1 Dec 2023 | USD | 17.19 | 17.45 | 17.05 | 17.45 | 17.45 | +0.28 (+1.63%) | 21,824,100 |
30 Nov 2023 | USD | 17.05 | 17.22 | 16.97 | 17.17 | 17.17 | 0.0 (0.0%) | 59,946,600 |
29 Nov 2023 | USD | 17.1 | 17.41 | 16.89 | 17.17 | 17.17 | -0.33 (-1.89%) | 54,009,200 |
28 Nov 2023 | USD | 17.93 | 17.94 | 17.35 | 17.5 | 17.5 | -0.4 (-2.23%) | 30,116,700 |
27 Nov 2023 | USD | 18.04 | 18.05 | 17.87 | 17.9 | 17.9 | -0.12 (-0.67%) | 25,376,300 |
24 Nov 2023 | USD | 17.98 | 18.02 | 17.92 | 18.02 | 18.02 | +0.05 (+0.28%) | 6,954,400 |
22 Nov 2023 | USD | 17.7 | 17.98 | 17.57 | 17.97 | 17.97 | +0.23 (+1.30%) | 13,497,200 |
21 Nov 2023 | USD | 17.75 | 17.8 | 17.56 | 17.74 | 17.74 | +0.06 (+0.34%) | 13,773,200 |