Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 21.42 | 21.51 | 21.27 | 21.33 | 21.33 | -0.17 (-0.79%) | 2,478,500 |
21 Feb 2024 | USD | 21.53 | 21.65 | 21.45 | 21.5 | 21.5 | +0.11 (+0.51%) | 1,276,800 |
20 Feb 2024 | USD | 21.36 | 21.47 | 21.3 | 21.39 | 21.39 | +0.3 (+1.42%) | 1,607,700 |
16 Feb 2024 | USD | 21.04 | 21.14 | 20.89 | 21.09 | 21.09 | +0.27 (+1.30%) | 2,361,100 |
15 Feb 2024 | USD | 21.16 | 21.19 | 20.77 | 20.82 | 20.82 | -0.52 (-2.44%) | 2,490,400 |
14 Feb 2024 | USD | 21.5 | 21.67 | 21.28 | 21.34 | 21.34 | -0.51 (-2.33%) | 2,968,900 |
13 Feb 2024 | USD | 21.69 | 22 | 21.56 | 21.85 | 21.85 | +0.86 (+4.10%) | 4,566,900 |
12 Feb 2024 | USD | 21.31 | 21.31 | 20.92 | 20.99 | 20.99 | -0.37 (-1.73%) | 2,120,000 |
9 Feb 2024 | USD | 21.63 | 21.68 | 21.34 | 21.36 | 21.36 | -0.34 (-1.57%) | 2,046,900 |
8 Feb 2024 | USD | 22.02 | 22.09 | 21.69 | 21.7 | 21.7 | -0.32 (-1.45%) | 1,728,100 |
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 |