Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 20.91 | 20.95 | 20.66 | 20.71 | 20.71 | -0.27 (-1.29%) | 1,317,800 |
22 Dec 2023 | USD | 21.04 | 21.11 | 20.83 | 20.98 | 20.98 | -0.17 (-0.80%) | 4,264,900 |
21 Dec 2023 | USD | 21.29 | 21.39 | 21.14 | 21.15 | 21.15 | -0.37 (-1.72%) | 2,240,200 |
20 Dec 2023 | USD | 21.14 | 21.52 | 20.89 | 21.52 | 21.52 | +0.08 (+0.37%) | 2,884,500 |
19 Dec 2023 | USD | 21.72 | 21.77 | 21.41 | 21.44 | 21.44 | -0.43 (-1.97%) | 2,311,600 |
18 Dec 2023 | USD | 21.76 | 21.9 | 21.68 | 21.87 | 21.87 | +0.01 (+0.05%) | 1,926,900 |
15 Dec 2023 | USD | 21.64 | 21.98 | 21.59 | 21.86 | 21.86 | +0.19 (+0.88%) | 4,146,700 |
14 Dec 2023 | USD | 21.88 | 21.92 | 21.51 | 21.67 | 21.67 | -0.58 (-2.61%) | 4,202,100 |
13 Dec 2023 | USD | 23.05 | 23.22 | 22.24 | 22.25 | 22.25 | -0.81 (-3.51%) | 3,940,200 |
12 Dec 2023 | USD | 23.06 | 23.26 | 22.98 | 23.06 | 23.06 | +0.03 (+0.13%) | 1,557,500 |
11 Dec 2023 | USD | 23.07 | 23.18 | 22.98 | 23.03 | 23.03 | -0.05 (-0.22%) | 1,286,300 |
8 Dec 2023 | USD | 23.27 | 23.31 | 22.95 | 23.08 | 23.08 | -0.15 (-0.65%) | 2,060,600 |
7 Dec 2023 | USD | 23.37 | 23.49 | 23.22 | 23.23 | 23.23 | -0.17 (-0.73%) | 1,691,100 |
6 Dec 2023 | USD | 23.19 | 23.42 | 22.91 | 23.4 | 23.4 | +0.05 (+0.21%) | 2,027,900 |
5 Dec 2023 | USD | 23.15 | 23.39 | 23.14 | 23.35 | 23.35 | +0.32 (+1.39%) | 1,954,900 |
4 Dec 2023 | USD | 23.37 | 23.39 | 23.02 | 23.03 | 23.03 | -0.24 (-1.03%) | 1,915,000 |
1 Dec 2023 | USD | 24.04 | 24.16 | 23.24 | 23.27 | 23.27 | -0.71 (-2.96%) | 3,255,400 |
30 Nov 2023 | USD | 23.9 | 24.08 | 23.84 | 23.98 | 23.98 | -0.07 (-0.29%) | 2,288,900 |
29 Nov 2023 | USD | 23.97 | 24.08 | 23.66 | 24.05 | 24.05 | -0.12 (-0.50%) | 1,811,800 |
28 Nov 2023 | USD | 24.1 | 24.28 | 24 | 24.17 | 24.17 | +0.1 (+0.42%) | 1,522,500 |
27 Nov 2023 | USD | 24.1 | 24.26 | 24.02 | 24.07 | 24.07 | +0.08 (+0.33%) | 1,314,000 |
24 Nov 2023 | USD | 24.14 | 24.18 | 23.93 | 23.99 | 23.99 | -0.13 (-0.54%) | 610,900 |
22 Nov 2023 | USD | 24.13 | 24.22 | 23.96 | 24.12 | 24.12 | -0.14 (-0.58%) | 2,473,600 |
21 Nov 2023 | USD | 24.11 | 24.28 | 24.07 | 24.26 | 24.26 | +0.31 (+1.29%) | 1,190,300 |
20 Nov 2023 | USD | 24.05 | 24.15 | 23.91 | 23.95 | 23.95 | -0.12 (-0.50%) | 1,558,100 |
17 Nov 2023 | USD | 24.19 | 24.24 | 24.04 | 24.07 | 24.07 | -0.32 (-1.31%) | 2,260,800 |
16 Nov 2023 | USD | 24.1 | 24.5 | 24.03 | 24.39 | 24.39 | +0.39 (+1.63%) | 3,202,800 |
15 Nov 2023 | USD | 24.05 | 24.08 | 23.6 | 24 | 24 | -0.05 (-0.21%) | 2,604,300 |
14 Nov 2023 | USD | 24.66 | 24.66 | 24.04 | 24.05 | 24.05 | -1.38 (-5.43%) | 4,212,700 |
13 Nov 2023 | USD | 25.56 | 25.67 | 25.34 | 25.43 | 25.43 | +0.02 (+0.08%) | 2,052,100 |