Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 21.76 | 22.35 | 21.74 | 22.06 | 22.06 | +0.4 (+1.85%) | 2,199,400 |
3 Jan 2024 | USD | 20.88 | 21.75 | 20.83 | 21.66 | 21.66 | +0.75 (+3.59%) | 1,228,500 |
2 Jan 2024 | USD | 21.45 | 21.67 | 20.88 | 20.91 | 20.91 | -0.35 (-1.65%) | 1,478,900 |
29 Dec 2023 | USD | 21.12 | 21.39 | 21.03 | 21.26 | 21.26 | +0.06 (+0.28%) | 911,500 |
28 Dec 2023 | USD | 20.85 | 21.44 | 20.85 | 21.2 | 21.2 | +0.36 (+1.73%) | 1,082,500 |
27 Dec 2023 | USD | 20.85 | 21.04 | 20.77 | 20.84 | 20.84 | +0.06 (+0.29%) | 647,100 |
26 Dec 2023 | USD | 20.75 | 20.99 | 20.72 | 20.78 | 20.78 | -0.52 (-2.44%) | 871,500 |
22 Dec 2023 | USD | 21.27 | 21.57 | 21.24 | 21.3 | 21.3 | +0.18 (+0.85%) | 808,600 |
21 Dec 2023 | USD | 21.13 | 21.21 | 20.98 | 21.12 | 21.12 | +0.26 (+1.25%) | 752,800 |
20 Dec 2023 | USD | 21.1 | 21.47 | 20.86 | 20.86 | 20.86 | -0.16 (-0.76%) | 1,012,900 |
19 Dec 2023 | USD | 21.04 | 21.22 | 20.92 | 21.02 | 21.02 | -0.19 (-0.90%) | 975,900 |
18 Dec 2023 | USD | 21.64 | 21.89 | 21.08 | 21.21 | 21.21 | +0.03 (+0.14%) | 1,448,300 |
15 Dec 2023 | USD | 20.47 | 21.18 | 20.41 | 21.18 | 21.18 | +0.89 (+4.39%) | 1,825,700 |
14 Dec 2023 | USD | 20.15 | 20.45 | 20 | 20.29 | 20.29 | +0.45 (+2.27%) | 1,380,100 |
13 Dec 2023 | USD | 20.19 | 20.26 | 19.45 | 19.84 | 19.84 | -0.45 (-2.22%) | 1,366,800 |
12 Dec 2023 | USD | 19.9 | 20.47 | 19.74 | 20.29 | 20.29 | +0.34 (+1.70%) | 2,324,500 |
11 Dec 2023 | USD | 20 | 20.19 | 19.87 | 19.95 | 19.95 | -0.12 (-0.60%) | 672,000 |
8 Dec 2023 | USD | 20.21 | 20.42 | 20.04 | 20.07 | 20.07 | +0.06 (+0.30%) | 597,600 |
7 Dec 2023 | USD | 19.98 | 20.04 | 19.7 | 20.01 | 20.01 | -0.1 (-0.50%) | 1,015,800 |
6 Dec 2023 | USD | 20.44 | 20.5 | 20.09 | 20.11 | 20.11 | -0.36 (-1.76%) | 1,137,300 |
5 Dec 2023 | USD | 21.03 | 21.03 | 20.36 | 20.47 | 20.47 | -1.24 (-5.71%) | 1,765,400 |
4 Dec 2023 | USD | 21.51 | 21.79 | 21.06 | 21.71 | 21.71 | -0.19 (-0.87%) | 2,228,400 |
1 Dec 2023 | USD | 21.35 | 22.09 | 21.3 | 21.9 | 21.9 | +0.64 (+3.01%) | 2,030,000 |
30 Nov 2023 | USD | 20.41 | 21.27 | 20.37 | 21.26 | 21.26 | +0.96 (+4.73%) | 2,004,800 |
29 Nov 2023 | USD | 20.17 | 20.51 | 20.09 | 20.3 | 20.3 | +0.3 (+1.50%) | 1,410,600 |
28 Nov 2023 | USD | 20.04 | 20.07 | 19.88 | 20 | 20 | -0.03 (-0.15%) | 1,155,400 |
27 Nov 2023 | USD | 20.24 | 20.34 | 19.85 | 20.03 | 20.03 | -0.21 (-1.04%) | 952,400 |
24 Nov 2023 | USD | 20 | 20.55 | 19.92 | 20.24 | 20.24 | +0.61 (+3.11%) | 986,600 |
22 Nov 2023 | USD | 19.51 | 19.69 | 19.38 | 19.63 | 19.63 | +0.05 (+0.26%) | 556,100 |
21 Nov 2023 | USD | 19.12 | 19.71 | 19.03 | 19.58 | 19.58 | +0.52 (+2.73%) | 1,008,300 |