Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 18.82 | 18.82 | 18.66 | 18.66 | 18.66 | -0.06 (-0.32%) | 35,700 |
9 Jan 2024 | USD | 18.67 | 18.78 | 18.67 | 18.72 | 18.72 | -0.13 (-0.69%) | 470,300 |
8 Jan 2024 | USD | 18.7 | 18.85 | 18.66 | 18.85 | 18.85 | +0.13 (+0.69%) | 62,400 |
5 Jan 2024 | USD | 18.72 | 18.92 | 18.69 | 18.72 | 18.72 | -0.11 (-0.58%) | 75,300 |
4 Jan 2024 | USD | 18.9 | 18.9 | 18.83 | 18.83 | 18.83 | -0.17 (-0.89%) | 84,300 |
3 Jan 2024 | USD | 18.87 | 19.06 | 18.8 | 19 | 19 | -0.03 (-0.16%) | 36,700 |
2 Jan 2024 | USD | 18.98 | 19.11 | 18.98 | 19.03 | 19.03 | -0.1 (-0.52%) | 158,300 |
29 Dec 2023 | USD | 19.32 | 19.32 | 19.105 | 19.13 | 19.13 | -0.15 (-0.78%) | 176,100 |
28 Dec 2023 | USD | 19.21 | 19.43 | 19.21 | 19.28 | 19.28 | -0.09 (-0.46%) | 153,800 |
27 Dec 2023 | USD | 19.25 | 19.37 | 19.24 | 19.37 | 19.37 | +0.25 (+1.31%) | 425,800 |
26 Dec 2023 | USD | 19.15 | 19.15 | 19.05 | 19.12 | 19.12 | -0.13 (-0.68%) | 331,700 |
22 Dec 2023 | USD | 19.37 | 19.4 | 19.22 | 19.25 | 19.25 | -0.05 (-0.26%) | 62,100 |
21 Dec 2023 | USD | 19.32 | 19.36 | 19.23 | 19.3 | 19.3 | +0.07 (+0.36%) | 538,400 |
20 Dec 2023 | USD | 19.31 | 19.32 | 19.23 | 19.23 | 19.23 | -0.04 (-0.21%) | 163,400 |
19 Dec 2023 | USD | 19.2 | 19.359 | 19.18 | 19.27 | 19.27 | +0.08 (+0.42%) | 196,900 |
18 Dec 2023 | USD | 19.19 | 19.2 | 19.16 | 19.19 | 19.19 | -0.03 (-0.16%) | 240,300 |
15 Dec 2023 | USD | 19.18 | 19.255 | 19.165 | 19.22 | 19.22 | -0.06 (-0.31%) | 153,900 |
14 Dec 2023 | USD | 19.08 | 19.33 | 19.08 | 19.28 | 19.28 | +0.45 (+2.39%) | 187,200 |
13 Dec 2023 | USD | 18.41 | 18.84 | 18.385 | 18.83 | 18.83 | +0.45 (+2.45%) | 80,000 |
12 Dec 2023 | USD | 18.34 | 18.4 | 18.31 | 18.38 | 18.38 | 0.0 (0.0%) | 37,400 |
11 Dec 2023 | USD | 18.4 | 18.4 | 18.29 | 18.38 | 18.38 | -0.09 (-0.49%) | 123,400 |
8 Dec 2023 | USD | 18.38 | 18.48 | 18.33 | 18.47 | 18.47 | -0.04 (-0.22%) | 16,100 |
7 Dec 2023 | USD | 18.48 | 18.609 | 18.46 | 18.51 | 18.51 | 0.0 (0.0%) | 100,300 |
6 Dec 2023 | USD | 18.53 | 18.594 | 18.49 | 18.51 | 18.51 | +0.11 (+0.60%) | 45,600 |
5 Dec 2023 | USD | 18.28 | 18.47 | 18.28 | 18.4 | 18.4 | +0.12 (+0.66%) | 583,100 |
4 Dec 2023 | USD | 18.5 | 18.5 | 18.215 | 18.28 | 18.28 | -0.199 (-1.08%) | 310,000 |
1 Dec 2023 | USD | 18.14 | 18.479 | 18.14 | 18.479 | 18.479 | +0.326 (+1.80%) | 101,100 |
30 Nov 2023 | USD | 18.23 | 18.23 | 18.11 | 18.153 | 18.153 | -0.137 (-0.75%) | 63,300 |
29 Nov 2023 | USD | 18.28 | 18.32 | 18.21 | 18.29 | 18.29 | +0.14 (+0.77%) | 94,300 |
28 Nov 2023 | USD | 18.063 | 18.18 | 18.04 | 18.15 | 18.15 | +0.07 (+0.39%) | 243,200 |