Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 17.42 | 17.45 | 17.4 | 17.43 | 17.43 | +0.02 (+0.11%) | 3,095,300 |
21 Dec 2023 | USD | 17.4 | 17.43 | 17.35 | 17.41 | 17.41 | +0.08 (+0.46%) | 3,403,100 |
20 Dec 2023 | USD | 17.4 | 17.45 | 17.32 | 17.33 | 17.33 | -0.1 (-0.57%) | 4,204,300 |
19 Dec 2023 | USD | 17.41 | 17.44 | 17.39 | 17.43 | 17.43 | +0.02 (+0.11%) | 3,000,700 |
18 Dec 2023 | USD | 17.37 | 17.42 | 17.36 | 17.41 | 17.41 | +0.04 (+0.23%) | 3,514,600 |
15 Dec 2023 | USD | 17.26 | 17.38 | 17.25 | 17.37 | 17.37 | +0.12 (+0.70%) | 4,491,100 |
14 Dec 2023 | USD | 17.24 | 17.25 | 17.2 | 17.25 | 17.25 | +0.03 (+0.17%) | 3,578,100 |
13 Dec 2023 | USD | 17.23 | 17.23 | 17.21 | 17.22 | 17.22 | +0.01 (+0.06%) | 2,040,100 |
12 Dec 2023 | USD | 17.2 | 17.22 | 17.19 | 17.21 | 17.21 | +0.01 (+0.06%) | 2,209,800 |
11 Dec 2023 | USD | 17.16 | 17.2 | 17.16 | 17.2 | 17.2 | +0.02 (+0.12%) | 3,159,500 |
8 Dec 2023 | USD | 17.12 | 17.18 | 17.1 | 17.18 | 17.18 | +0.05 (+0.29%) | 2,204,000 |
7 Dec 2023 | USD | 17.07 | 17.13 | 17.06 | 17.13 | 17.13 | +0.11 (+0.65%) | 2,852,800 |
6 Dec 2023 | USD | 17.08 | 17.09 | 17.01 | 17.02 | 17.02 | -0.02 (-0.12%) | 3,160,500 |
5 Dec 2023 | USD | 16.98 | 17.07 | 16.97 | 17.04 | 17.04 | +0.02 (+0.12%) | 3,237,100 |
4 Dec 2023 | USD | 17.03 | 17.04 | 16.94 | 17.02 | 17.02 | -0.05 (-0.29%) | 3,924,000 |
1 Dec 2023 | USD | 17.03 | 17.08 | 17.01 | 17.07 | 17.07 | +0.02 (+0.12%) | 3,055,600 |
30 Nov 2023 | USD | 17.07 | 17.08 | 17 | 17.05 | 17.05 | -0.01 (-0.06%) | 3,633,300 |
29 Nov 2023 | USD | 17.1 | 17.1 | 17.05 | 17.06 | 17.06 | +0.01 (+0.06%) | 2,386,000 |
28 Nov 2023 | USD | 17.04 | 17.07 | 17.02 | 17.05 | 17.05 | 0.0 (0.0%) | 2,205,300 |
27 Nov 2023 | USD | 17.01 | 17.06 | 17.01 | 17.05 | 17.05 | +0.01 (+0.06%) | 4,087,100 |
24 Nov 2023 | USD | 17 | 17.04 | 17 | 17.04 | 17.04 | +0.04 (+0.24%) | 1,005,200 |
22 Nov 2023 | USD | 17 | 17.05 | 16.99 | 17 | 17 | +0.03 (+0.18%) | 3,243,300 |
21 Nov 2023 | USD | 16.97 | 16.99 | 16.94 | 16.97 | 16.97 | -0.03 (-0.18%) | 2,473,700 |
20 Nov 2023 | USD | 16.94 | 17.01 | 16.93 | 17 | 17 | -0.09 (-0.53%) | 3,127,700 |
17 Nov 2023 | USD | 17.11 | 17.11 | 17 | 17.09 | 17.09 | +0.01 (+0.06%) | 5,074,500 |
16 Nov 2023 | USD | 17.05 | 17.09 | 17.04 | 17.08 | 17.08 | +0.03 (+0.18%) | 2,924,000 |
15 Nov 2023 | USD | 17.07 | 17.07 | 17.04 | 17.05 | 17.05 | 0.0 (0.0%) | 2,232,900 |
14 Nov 2023 | USD | 17.09 | 17.09 | 17.03 | 17.05 | 17.05 | +0.01 (+0.06%) | 3,929,200 |
13 Nov 2023 | USD | 17.04 | 17.045 | 17.02 | 17.04 | 17.04 | +0.02 (+0.12%) | 1,876,800 |
10 Nov 2023 | USD | 17.03 | 17.03 | 17 | 17.02 | 17.02 | +0.01 (+0.06%) | 1,841,200 |