Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 24.13 | 24.2 | 24.08 | 24.13 | 24.13 | -0.02 (-0.08%) | 741,700 |
4 Jan 2024 | USD | 24.14 | 24.18 | 24.09 | 24.15 | 24.15 | -0.03 (-0.12%) | 626,300 |
3 Jan 2024 | USD | 24.11 | 24.23 | 24.07 | 24.18 | 24.18 | 0.0 (0.0%) | 1,024,300 |
2 Jan 2024 | USD | 24.15 | 24.23 | 24.11 | 24.18 | 24.18 | 0.0 (0.0%) | 1,663,200 |
29 Dec 2023 | USD | 24.13 | 24.28 | 24.13 | 24.18 | 24.18 | 0.0 (0.0%) | 970,100 |
28 Dec 2023 | USD | 24.22 | 24.22 | 24.13 | 24.18 | 24.18 | -0.07 (-0.29%) | 685,700 |
27 Dec 2023 | USD | 24.13 | 24.27 | 24.12 | 24.25 | 24.25 | +0.11 (+0.46%) | 1,144,300 |
26 Dec 2023 | USD | 24.13 | 24.17 | 24.01 | 24.14 | 24.14 | +0.05 (+0.21%) | 866,900 |
22 Dec 2023 | USD | 24.18 | 24.18 | 24 | 24.09 | 24.09 | -0.04 (-0.17%) | 931,100 |
21 Dec 2023 | USD | 24.16 | 24.16 | 24.07 | 24.13 | 24.13 | +0.05 (+0.21%) | 1,107,200 |
20 Dec 2023 | USD | 24.03 | 24.12 | 23.98 | 24.08 | 24.08 | +0.1 (+0.42%) | 541,700 |
19 Dec 2023 | USD | 24.08 | 24.08 | 23.92 | 23.98 | 23.98 | +0.04 (+0.17%) | 652,900 |
18 Dec 2023 | USD | 23.99 | 24.04 | 23.9 | 23.94 | 23.94 | -0.13 (-0.54%) | 1,249,200 |
15 Dec 2023 | USD | 24.03 | 24.08 | 23.98 | 24.07 | 24.07 | +0.06 (+0.25%) | 725,400 |
14 Dec 2023 | USD | 23.94 | 24.02 | 23.85 | 24.01 | 24.01 | +0.22 (+0.92%) | 1,205,300 |
13 Dec 2023 | USD | 23.59 | 23.825 | 23.5801 | 23.79 | 23.79 | +0.12 (+0.51%) | 1,060,751 |
12 Dec 2023 | USD | 23.65 | 23.7 | 23.56 | 23.67 | 23.67 | +0.03 (+0.13%) | 852,347 |
11 Dec 2023 | USD | 23.55 | 23.67 | 23.52 | 23.64 | 23.64 | +0.08 (+0.34%) | 1,575,723 |
8 Dec 2023 | USD | 23.63 | 23.63 | 23.52 | 23.56 | 23.56 | -0.11 (-0.46%) | 677,500 |
7 Dec 2023 | USD | 23.64 | 23.7 | 23.57 | 23.67 | 23.67 | +0.09 (+0.38%) | 475,100 |
6 Dec 2023 | USD | 23.5 | 23.66 | 23.5 | 23.58 | 23.58 | +0.05 (+0.21%) | 615,600 |
5 Dec 2023 | USD | 23.59 | 23.65 | 23.51 | 23.53 | 23.53 | +0.11 (+0.47%) | 629,100 |
4 Dec 2023 | USD | 23.41 | 23.48 | 23.35 | 23.42 | 23.42 | -0.01 (-0.04%) | 1,016,700 |
1 Dec 2023 | USD | 23.26 | 23.47 | 23.26 | 23.43 | 23.43 | +0.16 (+0.69%) | 991,100 |
30 Nov 2023 | USD | 23.29 | 23.36 | 23.19 | 23.27 | 23.27 | -0.07 (-0.30%) | 697,200 |
29 Nov 2023 | USD | 23.26 | 23.35 | 23.16 | 23.34 | 23.34 | +0.3 (+1.30%) | 865,700 |
28 Nov 2023 | USD | 23.07 | 23.11 | 23.03 | 23.04 | 23.04 | -0.04 (-0.17%) | 620,700 |
27 Nov 2023 | USD | 23.03 | 23.08 | 22.96 | 23.08 | 23.08 | +0.17 (+0.74%) | 1,212,200 |
24 Nov 2023 | USD | 22.93 | 22.96 | 22.9 | 22.91 | 22.91 | -0.09 (-0.39%) | 473,400 |
22 Nov 2023 | USD | 22.98 | 23.04 | 22.9 | 23 | 23 | +0.09 (+0.39%) | 879,500 |