Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 21.93 | 22.16 | 21.92 | 22.02 | 22.02 | +0.04 (+0.18%) | 1,647,600 |
6 Feb 2024 | USD | 22.19 | 22.27 | 21.96 | 21.98 | 21.98 | -0.18 (-0.81%) | 2,184,100 |
5 Feb 2024 | USD | 22.11 | 22.38 | 22.03 | 22.16 | 22.16 | +0.29 (+1.33%) | 3,453,500 |
2 Feb 2024 | USD | 22.01 | 22.1 | 21.76 | 21.87 | 21.87 | +0.12 (+0.55%) | 2,962,800 |
1 Feb 2024 | USD | 21.89 | 22.2 | 21.73 | 21.75 | 21.75 | -0.29 (-1.32%) | 3,724,500 |
31 Jan 2024 | USD | 21.57 | 22.06 | 21.38 | 22.04 | 22.04 | +0.53 (+2.46%) | 4,995,200 |
30 Jan 2024 | USD | 21.43 | 21.57 | 21.38 | 21.51 | 21.51 | +0.19 (+0.89%) | 1,961,800 |
29 Jan 2024 | USD | 21.68 | 21.79 | 21.32 | 21.32 | 21.32 | -0.38 (-1.75%) | 2,519,000 |
26 Jan 2024 | USD | 21.59 | 21.76 | 21.48 | 21.7 | 21.7 | 0.0 (0.0%) | 1,893,000 |
25 Jan 2024 | USD | 21.56 | 21.86 | 21.5 | 21.7 | 21.7 | -0.15 (-0.69%) | 2,819,000 |
24 Jan 2024 | USD | 21.42 | 21.88 | 21.41 | 21.85 | 21.85 | +0.18 (+0.83%) | 3,456,900 |
23 Jan 2024 | USD | 21.42 | 21.77 | 21.38 | 21.67 | 21.67 | +0.08 (+0.37%) | 2,697,200 |
22 Jan 2024 | USD | 21.86 | 21.88 | 21.57 | 21.59 | 21.59 | -0.46 (-2.09%) | 2,793,400 |
19 Jan 2024 | USD | 22.21 | 22.43 | 22.02 | 22.05 | 22.05 | -0.23 (-1.03%) | 2,978,400 |
18 Jan 2024 | USD | 22.26 | 22.55 | 22.21 | 22.28 | 22.28 | -0.11 (-0.49%) | 2,532,200 |
17 Jan 2024 | USD | 22.55 | 22.62 | 22.34 | 22.39 | 22.39 | +0.17 (+0.77%) | 2,031,800 |
16 Jan 2024 | USD | 22.13 | 22.31 | 22.07 | 22.22 | 22.22 | +0.28 (+1.28%) | 3,287,100 |
12 Jan 2024 | USD | 21.65 | 22.01 | 21.52 | 21.94 | 21.94 | +0.05 (+0.23%) | 2,275,000 |
11 Jan 2024 | USD | 21.8 | 22.14 | 21.77 | 21.89 | 21.89 | +0.18 (+0.83%) | 3,195,900 |
10 Jan 2024 | USD | 21.75 | 21.94 | 21.68 | 21.71 | 21.71 | -0.02 (-0.09%) | 2,264,800 |
9 Jan 2024 | USD | 21.79 | 21.9 | 21.64 | 21.73 | 21.73 | +0.23 (+1.07%) | 1,651,000 |
8 Jan 2024 | USD | 21.92 | 22.02 | 21.5 | 21.5 | 21.5 | -0.41 (-1.87%) | 2,140,700 |
5 Jan 2024 | USD | 21.97 | 22.02 | 21.66 | 21.91 | 21.91 | +0.07 (+0.32%) | 2,209,600 |
4 Jan 2024 | USD | 21.82 | 21.85 | 21.67 | 21.84 | 21.84 | +0.04 (+0.18%) | 2,644,400 |
3 Jan 2024 | USD | 21.45 | 21.83 | 21.42 | 21.8 | 21.8 | +0.59 (+2.78%) | 4,172,500 |
2 Jan 2024 | USD | 21.23 | 21.33 | 20.99 | 21.21 | 21.21 | +0.13 (+0.62%) | 3,980,700 |
29 Dec 2023 | USD | 20.8 | 21.08 | 20.74 | 21.08 | 21.08 | +0.34 (+1.64%) | 2,924,700 |
28 Dec 2023 | USD | 20.76 | 20.81 | 20.62 | 20.74 | 20.74 | +0.09 (+0.44%) | 2,130,300 |
27 Dec 2023 | USD | 20.67 | 20.78 | 20.58 | 20.65 | 20.65 | -0.06 (-0.29%) | 2,591,100 |
26 Dec 2023 | USD | 20.91 | 20.95 | 20.66 | 20.71 | 20.71 | -0.27 (-1.29%) | 1,317,800 |