Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 20.49 | 20.61 | 19.85 | 20.12 | 20.12 | -0.43 (-2.09%) | 16,500 |
2 Jan 2024 | USD | 20.47 | 20.99 | 20.1 | 20.55 | 20.55 | -0.23 (-1.11%) | 20,800 |
29 Dec 2023 | USD | 22 | 22.16 | 20.52 | 20.78 | 20.78 | -1.1 (-5.03%) | 18,400 |
28 Dec 2023 | USD | 22.21 | 22.31 | 21.69 | 21.88 | 21.88 | -0.33 (-1.49%) | 10,900 |
27 Dec 2023 | USD | 22.34 | 22.5 | 22.13 | 22.21 | 22.21 | 0.0 (0.0%) | 5,000 |
26 Dec 2023 | USD | 21.4 | 22.69 | 20.77 | 22.21 | 22.21 | +0.78 (+3.64%) | 36,400 |
22 Dec 2023 | USD | 21.38 | 22.41 | 21.07 | 21.43 | 21.43 | -0.07 (-0.33%) | 35,400 |
21 Dec 2023 | USD | 20.61 | 21.8 | 20.19 | 21.5 | 21.5 | +1.01 (+4.93%) | 30,000 |
20 Dec 2023 | USD | 20 | 21.98 | 19.86 | 20.49 | 20.49 | +0.11 (+0.54%) | 41,800 |
19 Dec 2023 | USD | 19.11 | 20.63 | 19.01 | 20.38 | 20.38 | +1.28 (+6.70%) | 39,900 |
18 Dec 2023 | USD | 19.49 | 19.65 | 18.77 | 19.1 | 19.1 | -0.1 (-0.52%) | 34,500 |
15 Dec 2023 | USD | 20.51 | 20.51 | 18.9 | 19.2 | 19.2 | -1.32 (-6.43%) | 59,800 |
14 Dec 2023 | USD | 18.99 | 20.66 | 18.7 | 20.52 | 20.52 | +1.99 (+10.74%) | 78,200 |
13 Dec 2023 | USD | 19.73 | 20.31 | 18.53 | 18.53 | 18.53 | -1.4 (-7.02%) | 77,900 |
12 Dec 2023 | USD | 20.6 | 20.61 | 19.68 | 19.93 | 19.93 | -0.29 (-1.43%) | 33,300 |
11 Dec 2023 | USD | 20.38 | 20.7 | 20.06 | 20.22 | 20.22 | -0.01 (-0.05%) | 8,500 |
8 Dec 2023 | USD | 19.91 | 20.48 | 19.91 | 20.23 | 20.23 | +0.23 (+1.15%) | 6,800 |
7 Dec 2023 | USD | 19.32 | 20 | 19.31 | 20 | 20 | +0.75 (+3.90%) | 16,000 |
6 Dec 2023 | USD | 18.93 | 19.6 | 18.83 | 19.25 | 19.25 | +0.35 (+1.85%) | 15,000 |
5 Dec 2023 | USD | 19.44 | 19.84 | 18.9 | 18.9 | 18.9 | -1.04 (-5.22%) | 19,500 |
4 Dec 2023 | USD | 19.33 | 19.94 | 19.33 | 19.94 | 19.94 | +0.48 (+2.47%) | 9,400 |
1 Dec 2023 | USD | 19 | 19.92 | 19 | 19.46 | 19.46 | +0.6 (+3.18%) | 13,800 |
30 Nov 2023 | USD | 18.83 | 19 | 18.43 | 18.86 | 18.86 | -0.14 (-0.74%) | 11,400 |
29 Nov 2023 | USD | 19.51 | 19.69 | 18.75 | 19 | 19 | -0.1 (-0.52%) | 6,300 |
28 Nov 2023 | USD | 19.33 | 19.48 | 19.07 | 19.1 | 19.1 | -0.22 (-1.14%) | 5,100 |
27 Nov 2023 | USD | 19.15 | 19.77 | 18.95 | 19.32 | 19.32 | +0.18 (+0.94%) | 13,000 |
24 Nov 2023 | USD | 19.05 | 19.46 | 18.77 | 19.14 | 19.14 | -0.06 (-0.31%) | 2,900 |
22 Nov 2023 | USD | 19.5 | 19.5 | 19.1 | 19.2 | 19.2 | -0.1 (-0.52%) | 7,200 |
21 Nov 2023 | USD | 19.14 | 19.69 | 19.14 | 19.3 | 19.3 | -0.01 (-0.05%) | 9,100 |
20 Nov 2023 | USD | 19.88 | 19.88 | 19.06 | 19.31 | 19.31 | -0.44 (-2.23%) | 8,200 |