Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2024 | USD | 16.43 | 16.43 | 16.3 | 16.35 | 16.35 | -0.08 (-0.49%) | 423,800 |
12 Mar 2024 | USD | 16.34 | 16.44 | 16.3 | 16.43 | 16.43 | +0.13 (+0.80%) | 460,600 |
11 Mar 2024 | USD | 16.32 | 16.33 | 16.221 | 16.3 | 16.3 | -0.04 (-0.24%) | 729,800 |
8 Mar 2024 | USD | 16.53 | 16.62 | 16.3 | 16.34 | 16.34 | -0.18 (-1.09%) | 545,000 |
7 Mar 2024 | USD | 16.44 | 16.53 | 16.44 | 16.52 | 16.52 | +0.09 (+0.55%) | 608,600 |
6 Mar 2024 | USD | 16.4 | 16.44 | 16.36 | 16.43 | 16.43 | +0.09 (+0.55%) | 656,600 |
5 Mar 2024 | USD | 16.53 | 16.53 | 16.25 | 16.34 | 16.34 | -0.26 (-1.57%) | 823,400 |
4 Mar 2024 | USD | 16.63 | 16.67 | 16.59 | 16.6 | 16.6 | -0.04 (-0.24%) | 824,400 |
1 Mar 2024 | USD | 16.6 | 16.65 | 16.56 | 16.64 | 16.64 | -0.71 (-4.09%) | 1,116,500 |
29 Feb 2024 | USD | 17.33 | 17.36 | 17.28 | 17.35 | 17.35 | +0.11 (+0.64%) | 858,100 |
28 Feb 2024 | USD | 17.29 | 17.31 | 17.22 | 17.24 | 17.24 | -0.07 (-0.40%) | 694,500 |
27 Feb 2024 | USD | 17.3 | 17.32 | 17.23 | 17.31 | 17.31 | +0.05 (+0.29%) | 529,400 |
26 Feb 2024 | USD | 17.29 | 17.3 | 17.23 | 17.26 | 17.26 | +0.02 (+0.12%) | 584,500 |
23 Feb 2024 | USD | 17.29 | 17.32 | 17.195 | 17.24 | 17.24 | -0.01 (-0.06%) | 724,200 |
22 Feb 2024 | USD | 17.17 | 17.25 | 17.17 | 17.25 | 17.25 | +0.19 (+1.11%) | 551,500 |
21 Feb 2024 | USD | 17.06 | 17.06 | 16.91 | 17.06 | 17.06 | -0.02 (-0.12%) | 498,000 |
20 Feb 2024 | USD | 17.15 | 17.165 | 16.93 | 17.08 | 17.08 | -0.1 (-0.58%) | 771,600 |
16 Feb 2024 | USD | 17.34 | 17.34 | 17.15 | 17.18 | 17.18 | -0.1 (-0.58%) | 914,700 |
15 Feb 2024 | USD | 17.25 | 17.28 | 17.152 | 17.28 | 17.28 | +0.08 (+0.47%) | 431,700 |
14 Feb 2024 | USD | 17.16 | 17.21 | 17.151 | 17.2 | 17.2 | +0.08 (+0.47%) | 386,400 |
13 Feb 2024 | USD | 17.18 | 17.23 | 16.99 | 17.12 | 17.12 | -0.23 (-1.33%) | 1,260,000 |
12 Feb 2024 | USD | 17.38 | 17.45 | 17.32 | 17.35 | 17.35 | -0.02 (-0.12%) | 665,200 |
9 Feb 2024 | USD | 17.34 | 17.38 | 17.32 | 17.37 | 17.37 | +0.08 (+0.46%) | 453,600 |
8 Feb 2024 | USD | 17.23 | 17.3 | 17.23 | 17.29 | 17.29 | +0.06 (+0.35%) | 352,200 |
7 Feb 2024 | USD | 17.23 | 17.25 | 17.2 | 17.23 | 17.23 | +0.08 (+0.47%) | 492,600 |
6 Feb 2024 | USD | 17.22 | 17.22 | 17.062 | 17.15 | 17.15 | -0.02 (-0.12%) | 659,800 |
5 Feb 2024 | USD | 17.17 | 17.21 | 17.03 | 17.17 | 17.17 | 0.0 (0.0%) | 677,600 |
2 Feb 2024 | USD | 17.12 | 17.17 | 17.09 | 17.17 | 17.17 | +0.11 (+0.64%) | 477,900 |
1 Feb 2024 | USD | 17.04 | 17.06 | 16.98 | 17.06 | 17.06 | -0.71 (-4.00%) | 1,097,900 |
31 Jan 2024 | USD | 17.96 | 18.02 | 17.77 | 17.77 | 17.77 | -0.3 (-1.66%) | 797,700 |