Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 22.29 | 22.67 | 22.18 | 22.63 | 22.63 | +0.29 (+1.30%) | 1,632,300 |
4 Jan 2024 | USD | 22.18 | 22.575 | 22.03 | 22.34 | 22.34 | +0.2 (+0.90%) | 683,200 |
3 Jan 2024 | USD | 22.43 | 22.51 | 22.1 | 22.14 | 22.14 | -0.59 (-2.60%) | 729,400 |
2 Jan 2024 | USD | 22.19 | 22.88 | 22.07 | 22.73 | 22.73 | +0.37 (+1.65%) | 811,200 |
29 Dec 2023 | USD | 22.39 | 22.48 | 22.17 | 22.36 | 22.36 | -0.12 (-0.53%) | 589,700 |
28 Dec 2023 | USD | 22.23 | 22.5 | 22.23 | 22.48 | 22.48 | +0.14 (+0.63%) | 506,300 |
27 Dec 2023 | USD | 22.63 | 22.68 | 22.26 | 22.34 | 22.34 | -0.26 (-1.15%) | 636,900 |
26 Dec 2023 | USD | 22.88 | 22.89 | 22.6 | 22.6 | 22.6 | -0.15 (-0.66%) | 967,500 |
22 Dec 2023 | USD | 22.61 | 22.95 | 22.6 | 22.75 | 22.75 | +0.18 (+0.80%) | 827,700 |
21 Dec 2023 | USD | 22.28 | 22.57 | 22.195 | 22.57 | 22.57 | +0.42 (+1.90%) | 636,800 |
20 Dec 2023 | USD | 22.41 | 22.66 | 22.12 | 22.15 | 22.15 | -0.36 (-1.60%) | 882,200 |
19 Dec 2023 | USD | 21.83 | 22.605 | 21.83 | 22.51 | 22.51 | +0.74 (+3.40%) | 1,170,500 |
18 Dec 2023 | USD | 22.22 | 22.24 | 21.75 | 21.77 | 21.77 | -0.41 (-1.85%) | 949,500 |
15 Dec 2023 | USD | 22.34 | 22.39 | 21.865 | 22.18 | 22.18 | -0.26 (-1.16%) | 3,833,000 |
14 Dec 2023 | USD | 22.24 | 22.745 | 22.22 | 22.44 | 22.44 | +0.38 (+1.72%) | 1,073,500 |
13 Dec 2023 | USD | 21.55 | 22.1 | 21.35 | 22.06 | 22.06 | +0.5 (+2.32%) | 1,273,600 |
12 Dec 2023 | USD | 21.28 | 21.66 | 21.12 | 21.56 | 21.56 | +0.25 (+1.17%) | 885,200 |
11 Dec 2023 | USD | 21.03 | 21.34 | 21 | 21.31 | 21.31 | +0.31 (+1.48%) | 799,000 |
8 Dec 2023 | USD | 21.06 | 21.07 | 20.77 | 21 | 21 | -0.06 (-0.28%) | 721,600 |
7 Dec 2023 | USD | 21.08 | 21.17 | 20.89 | 21.06 | 21.06 | -0.04 (-0.19%) | 759,100 |
6 Dec 2023 | USD | 20.84 | 21.125 | 20.77 | 21.1 | 21.1 | +0.37 (+1.78%) | 670,700 |
5 Dec 2023 | USD | 21.12 | 21.17 | 20.63 | 20.73 | 20.73 | -0.41 (-1.94%) | 885,800 |
4 Dec 2023 | USD | 20.81 | 21.17 | 20.77 | 21.14 | 21.14 | +0.27 (+1.29%) | 794,700 |
1 Dec 2023 | USD | 20.53 | 20.91 | 20.37 | 20.87 | 20.87 | +0.28 (+1.36%) | 1,206,600 |
30 Nov 2023 | USD | 20.43 | 21.09 | 20.34 | 20.59 | 20.59 | +0.06 (+0.29%) | 895,400 |
29 Nov 2023 | USD | 20.88 | 20.9 | 20.455 | 20.53 | 20.53 | -0.16 (-0.77%) | 982,300 |
28 Nov 2023 | USD | 20.8 | 20.81 | 20.605 | 20.69 | 20.69 | -0.18 (-0.86%) | 661,600 |
27 Nov 2023 | USD | 20.85 | 21.02 | 20.78 | 20.87 | 20.87 | -0.05 (-0.24%) | 730,100 |
24 Nov 2023 | USD | 21.08 | 21.24 | 20.88 | 20.92 | 20.92 | -0.1 (-0.48%) | 247,200 |
22 Nov 2023 | USD | 21.14 | 21.26 | 20.87 | 21.02 | 21.02 | -0.11 (-0.52%) | 546,200 |