Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 17.53 | 17.57 | 17.11 | 17.12 | 17.12 | -0.5 (-2.84%) | 10,397,100 |
14 Feb 2024 | USD | 17.66 | 17.94 | 17.59 | 17.62 | 17.62 | -0.21 (-1.18%) | 10,937,200 |
13 Feb 2024 | USD | 17.54 | 18.14 | 17.51 | 17.83 | 17.83 | +0.71 (+4.15%) | 13,485,900 |
12 Feb 2024 | USD | 17.35 | 17.35 | 16.94 | 17.12 | 17.12 | -0.17 (-0.98%) | 6,600,900 |
9 Feb 2024 | USD | 17.23 | 17.42 | 17.19 | 17.29 | 17.29 | +0.09 (+0.52%) | 7,746,600 |
8 Feb 2024 | USD | 17.18 | 17.44 | 17.15 | 17.2 | 17.2 | -0.06 (-0.35%) | 5,143,500 |
7 Feb 2024 | USD | 17.3 | 17.4 | 17.15 | 17.26 | 17.26 | -0.2 (-1.15%) | 7,693,000 |
6 Feb 2024 | USD | 17.63 | 17.69 | 17.42 | 17.46 | 17.46 | -0.2 (-1.13%) | 7,864,200 |
5 Feb 2024 | USD | 17.35 | 17.86 | 17.35 | 17.66 | 17.66 | +0.39 (+2.26%) | 9,395,300 |
2 Feb 2024 | USD | 17.61 | 17.7 | 17.09 | 17.27 | 17.27 | -0.18 (-1.03%) | 13,631,700 |
1 Feb 2024 | USD | 17.95 | 18.02 | 17.44 | 17.45 | 17.45 | -0.48 (-2.68%) | 13,051,600 |
31 Jan 2024 | USD | 17.43 | 17.94 | 17.34 | 17.93 | 17.93 | +0.43 (+2.46%) | 14,555,500 |
30 Jan 2024 | USD | 17.74 | 17.79 | 17.44 | 17.5 | 17.5 | -0.17 (-0.96%) | 8,094,600 |
29 Jan 2024 | USD | 18 | 18.05 | 17.65 | 17.67 | 17.67 | -0.3 (-1.67%) | 7,280,200 |
26 Jan 2024 | USD | 18.13 | 18.14 | 17.82 | 17.97 | 17.97 | -0.06 (-0.33%) | 10,276,900 |
25 Jan 2024 | USD | 18.25 | 18.42 | 18.03 | 18.03 | 18.03 | -0.33 (-1.80%) | 11,404,000 |
24 Jan 2024 | USD | 18.05 | 18.39 | 18 | 18.36 | 18.36 | +0.13 (+0.71%) | 10,889,700 |
23 Jan 2024 | USD | 18.17 | 18.37 | 18.1 | 18.23 | 18.23 | +0.18 (+1.00%) | 6,904,600 |
22 Jan 2024 | USD | 18.12 | 18.21 | 17.91 | 18.05 | 18.05 | -0.23 (-1.26%) | 9,667,000 |
19 Jan 2024 | USD | 18.69 | 18.89 | 18.15 | 18.28 | 18.28 | -0.58 (-3.08%) | 13,044,200 |
18 Jan 2024 | USD | 19.25 | 19.39 | 18.78 | 18.86 | 18.86 | -0.28 (-1.46%) | 13,362,500 |
17 Jan 2024 | USD | 19.31 | 19.36 | 19 | 19.14 | 19.14 | +0.14 (+0.74%) | 10,848,900 |
16 Jan 2024 | USD | 18.81 | 19.24 | 18.72 | 19 | 19 | +0.35 (+1.88%) | 13,946,000 |
12 Jan 2024 | USD | 18.42 | 18.83 | 18.31 | 18.65 | 18.65 | +0.2 (+1.08%) | 10,019,600 |
11 Jan 2024 | USD | 18.38 | 18.88 | 18.32 | 18.45 | 18.45 | 0.0 (0.0%) | 13,407,400 |
10 Jan 2024 | USD | 18.67 | 18.7 | 18.37 | 18.45 | 18.45 | -0.24 (-1.28%) | 6,890,800 |
9 Jan 2024 | USD | 18.75 | 18.91 | 18.65 | 18.69 | 18.69 | +0.25 (+1.36%) | 7,892,000 |
8 Jan 2024 | USD | 18.98 | 19.11 | 18.44 | 18.44 | 18.44 | -0.33 (-1.76%) | 9,933,700 |
5 Jan 2024 | USD | 18.81 | 18.99 | 18.53 | 18.77 | 18.77 | -0.01 (-0.05%) | 13,967,300 |
4 Jan 2024 | USD | 18.75 | 18.8 | 18.38 | 18.78 | 18.78 | -0.02 (-0.11%) | 11,878,500 |