Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 19.45 | 19.52 | 19.42 | 19.5 | 19.5 | +0.1 (+0.52%) | 1,837,400 |
5 Feb 2024 | USD | 19.38 | 19.47 | 19.37 | 19.4 | 19.4 | +0.02 (+0.10%) | 2,143,800 |
2 Feb 2024 | USD | 19.35 | 19.38 | 19.32 | 19.38 | 19.38 | +0.05 (+0.26%) | 1,637,600 |
1 Feb 2024 | USD | 19.31 | 19.35 | 19.23 | 19.33 | 19.33 | +0.13 (+0.68%) | 1,701,400 |
31 Jan 2024 | USD | 19.2 | 19.26 | 19.14 | 19.2 | 19.2 | +0.07 (+0.37%) | 1,727,900 |
30 Jan 2024 | USD | 19.05 | 19.17 | 19.04 | 19.13 | 19.13 | +0.13 (+0.68%) | 1,713,400 |
29 Jan 2024 | USD | 18.9 | 19 | 18.89 | 19 | 19 | +0.14 (+0.74%) | 1,395,000 |
26 Jan 2024 | USD | 18.9 | 18.93 | 18.86 | 18.86 | 18.86 | -0.03 (-0.16%) | 1,246,200 |
25 Jan 2024 | USD | 18.89 | 18.89 | 18.86 | 18.89 | 18.89 | +0.01 (+0.05%) | 816,200 |
24 Jan 2024 | USD | 18.85 | 18.89 | 18.8 | 18.88 | 18.88 | +0.05 (+0.27%) | 1,431,300 |
23 Jan 2024 | USD | 18.78 | 18.83 | 18.65 | 18.83 | 18.83 | +0.06 (+0.32%) | 1,162,800 |
22 Jan 2024 | USD | 18.72 | 18.77 | 18.68 | 18.77 | 18.77 | +0.1 (+0.54%) | 1,371,800 |
19 Jan 2024 | USD | 18.67 | 18.7 | 18.58 | 18.67 | 18.67 | +0.02 (+0.11%) | 1,234,900 |
18 Jan 2024 | USD | 18.54 | 18.65 | 18.44 | 18.65 | 18.65 | +0.14 (+0.76%) | 1,672,500 |
17 Jan 2024 | USD | 18.45 | 18.51 | 18.36 | 18.51 | 18.51 | +0.02 (+0.11%) | 1,205,800 |
16 Jan 2024 | USD | 18.69 | 18.7 | 18.38 | 18.49 | 18.49 | -0.2 (-1.07%) | 1,669,300 |
12 Jan 2024 | USD | 18.69 | 18.69 | 18.59 | 18.69 | 18.69 | +0.07 (+0.38%) | 1,411,600 |
11 Jan 2024 | USD | 18.54 | 18.62 | 18.4 | 18.62 | 18.62 | -0.14 (-0.75%) | 1,776,500 |
10 Jan 2024 | USD | 18.73 | 18.8 | 18.66 | 18.76 | 18.76 | +0.06 (+0.32%) | 2,352,600 |
9 Jan 2024 | USD | 18.69 | 18.7 | 18.63 | 18.7 | 18.7 | +0.05 (+0.27%) | 1,656,700 |
8 Jan 2024 | USD | 18.5 | 18.71 | 18.48 | 18.65 | 18.65 | +0.18 (+0.97%) | 2,088,400 |
5 Jan 2024 | USD | 18.33 | 18.5 | 18.33 | 18.47 | 18.47 | +0.15 (+0.82%) | 1,847,200 |
4 Jan 2024 | USD | 18.27 | 18.43 | 18.24 | 18.32 | 18.32 | +0.05 (+0.27%) | 1,929,400 |
3 Jan 2024 | USD | 18.18 | 18.3 | 18.12 | 18.27 | 18.27 | +0.14 (+0.77%) | 2,574,800 |
2 Jan 2024 | USD | 17.93 | 18.14 | 17.92 | 18.13 | 18.13 | +0.18 (+1.00%) | 1,966,300 |
29 Dec 2023 | USD | 17.79 | 17.95 | 17.72 | 17.95 | 17.95 | +0.14 (+0.79%) | 1,824,000 |
28 Dec 2023 | USD | 17.98 | 18.03 | 17.76 | 17.81 | 17.81 | -0.16 (-0.89%) | 1,591,500 |
27 Dec 2023 | USD | 17.98 | 17.98 | 17.9 | 17.97 | 17.97 | +0.01 (+0.06%) | 1,428,600 |
26 Dec 2023 | USD | 17.92 | 17.98 | 17.86 | 17.96 | 17.96 | +0.06 (+0.34%) | 1,554,000 |
22 Dec 2023 | USD | 17.93 | 17.94 | 17.82 | 17.9 | 17.9 | 0.0 (0.0%) | 1,270,200 |