Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 17.16 | 17.3 | 16.79 | 16.96 | 16.96 | -0.3 (-1.74%) | 248,100 |
8 Jan 2024 | USD | 17.25 | 17.3 | 16.96 | 17.26 | 17.26 | +0.07 (+0.41%) | 282,200 |
5 Jan 2024 | USD | 17.68 | 17.81 | 17.17 | 17.19 | 17.19 | -0.61 (-3.43%) | 365,000 |
4 Jan 2024 | USD | 17.76 | 18.04 | 17.51 | 17.8 | 17.8 | +0.17 (+0.96%) | 339,500 |
3 Jan 2024 | USD | 17.93 | 18.16 | 17.61 | 17.63 | 17.63 | -0.3 (-1.67%) | 419,800 |
2 Jan 2024 | USD | 17.56 | 18.15 | 17.52 | 17.93 | 17.93 | +0.37 (+2.11%) | 692,100 |
29 Dec 2023 | USD | 17.65 | 17.71 | 17.45 | 17.56 | 17.56 | -0.16 (-0.90%) | 425,500 |
28 Dec 2023 | USD | 17.97 | 18.08 | 17.69 | 17.72 | 17.72 | -0.23 (-1.28%) | 330,300 |
27 Dec 2023 | USD | 17.8 | 18.1 | 17.79 | 17.95 | 17.95 | +0.15 (+0.84%) | 224,900 |
26 Dec 2023 | USD | 17.69 | 17.84 | 17.48 | 17.8 | 17.8 | +0.12 (+0.68%) | 194,700 |
22 Dec 2023 | USD | 17.67 | 17.78 | 17.48 | 17.68 | 17.68 | +0.01 (+0.06%) | 226,100 |
21 Dec 2023 | USD | 17.51 | 17.68 | 17.48 | 17.67 | 17.67 | +0.22 (+1.26%) | 299,800 |
20 Dec 2023 | USD | 17.37 | 17.83 | 17.19 | 17.45 | 17.45 | +0.2 (+1.16%) | 364,000 |
19 Dec 2023 | USD | 16.96 | 17.4 | 16.93 | 17.25 | 17.25 | +0.32 (+1.89%) | 476,400 |
18 Dec 2023 | USD | 17.07 | 17.2 | 16.89 | 16.93 | 16.93 | +0.01 (+0.06%) | 403,000 |
15 Dec 2023 | USD | 17.24 | 17.24 | 16.7 | 16.92 | 16.92 | -0.19 (-1.11%) | 2,025,700 |
14 Dec 2023 | USD | 17.7 | 17.72 | 16.61 | 17.11 | 17.11 | -0.63 (-3.55%) | 945,900 |
13 Dec 2023 | USD | 18.03 | 18.03 | 17.46 | 17.74 | 17.74 | -0.35 (-1.93%) | 929,600 |
12 Dec 2023 | USD | 18.01 | 18.18 | 17.86 | 18.09 | 18.09 | +0.08 (+0.44%) | 429,200 |
11 Dec 2023 | USD | 18.43 | 18.45 | 17.83 | 18.01 | 18.01 | -0.38 (-2.07%) | 374,600 |
8 Dec 2023 | USD | 18.43 | 18.63 | 18.25 | 18.39 | 18.39 | -0.06 (-0.33%) | 427,900 |
7 Dec 2023 | USD | 18.06 | 18.46 | 17.95 | 18.45 | 18.45 | +0.46 (+2.56%) | 512,900 |
6 Dec 2023 | USD | 17.93 | 18.18 | 17.88 | 17.99 | 17.99 | +0.17 (+0.95%) | 565,200 |
5 Dec 2023 | USD | 17.68 | 17.99 | 17.52 | 17.82 | 17.82 | +0.14 (+0.79%) | 328,300 |
4 Dec 2023 | USD | 17.45 | 17.88 | 17.45 | 17.68 | 17.68 | +0.19 (+1.09%) | 657,000 |
1 Dec 2023 | USD | 17.38 | 17.61 | 17.1 | 17.49 | 17.49 | +0.07 (+0.40%) | 487,500 |
30 Nov 2023 | USD | 17.44 | 17.57 | 17.3 | 17.42 | 17.42 | -0.02 (-0.11%) | 394,200 |
29 Nov 2023 | USD | 17.42 | 17.7 | 17.37 | 17.44 | 17.44 | +0.05 (+0.29%) | 595,800 |
28 Nov 2023 | USD | 17.41 | 17.53 | 17.32 | 17.39 | 17.39 | -0.06 (-0.34%) | 403,800 |
27 Nov 2023 | USD | 17.5 | 17.64 | 17.36 | 17.45 | 17.45 | -0.08 (-0.46%) | 444,500 |