Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 18.59 | 18.85 | 18.52 | 18.8 | 18.8 | +0.43 (+2.34%) | 13,163,400 |
2 Jan 2024 | USD | 18.7 | 18.7 | 18.27 | 18.37 | 18.37 | -0.02 (-0.11%) | 10,027,100 |
29 Dec 2023 | USD | 18.38 | 18.63 | 18.31 | 18.39 | 18.39 | +0.04 (+0.22%) | 9,236,300 |
28 Dec 2023 | USD | 18.43 | 18.45 | 18.26 | 18.35 | 18.35 | -0.03 (-0.16%) | 5,475,700 |
27 Dec 2023 | USD | 18.61 | 18.65 | 18.36 | 18.38 | 18.38 | -0.17 (-0.92%) | 6,549,500 |
26 Dec 2023 | USD | 18.81 | 18.82 | 18.45 | 18.55 | 18.55 | -0.21 (-1.12%) | 4,499,900 |
22 Dec 2023 | USD | 18.81 | 18.97 | 18.56 | 18.76 | 18.76 | +0.02 (+0.11%) | 7,918,800 |
21 Dec 2023 | USD | 18.92 | 19.18 | 18.73 | 18.74 | 18.74 | -0.46 (-2.40%) | 10,821,600 |
20 Dec 2023 | USD | 18.64 | 19.22 | 18.38 | 19.2 | 19.2 | +0.45 (+2.40%) | 9,929,500 |
19 Dec 2023 | USD | 19.1 | 19.11 | 18.74 | 18.75 | 18.75 | -0.37 (-1.94%) | 5,692,500 |
18 Dec 2023 | USD | 19.08 | 19.16 | 18.99 | 19.12 | 19.12 | -0.06 (-0.31%) | 6,325,000 |
15 Dec 2023 | USD | 19.31 | 19.37 | 19.05 | 19.18 | 19.18 | 0.0 (0.0%) | 9,870,600 |
14 Dec 2023 | USD | 19.27 | 19.5 | 19.12 | 19.18 | 19.18 | -0.23 (-1.18%) | 12,832,600 |
13 Dec 2023 | USD | 20.25 | 20.35 | 19.41 | 19.41 | 19.41 | -0.86 (-4.24%) | 9,365,800 |
12 Dec 2023 | USD | 20.44 | 20.61 | 20.22 | 20.27 | 20.27 | -0.26 (-1.27%) | 5,667,300 |
11 Dec 2023 | USD | 20.75 | 20.85 | 20.52 | 20.53 | 20.53 | -0.3 (-1.44%) | 4,586,500 |
8 Dec 2023 | USD | 21.05 | 21.12 | 20.72 | 20.83 | 20.83 | -0.19 (-0.90%) | 8,412,000 |
7 Dec 2023 | USD | 21.01 | 21.19 | 20.93 | 21.02 | 21.02 | -0.09 (-0.43%) | 5,447,100 |
6 Dec 2023 | USD | 20.82 | 21.16 | 20.68 | 21.11 | 21.11 | +0.16 (+0.76%) | 6,829,700 |
5 Dec 2023 | USD | 20.99 | 21.18 | 20.9 | 20.95 | 20.95 | +0.13 (+0.62%) | 7,125,200 |
4 Dec 2023 | USD | 21.09 | 21.1 | 20.77 | 20.82 | 20.82 | +0.07 (+0.34%) | 7,927,600 |
1 Dec 2023 | USD | 21.29 | 21.31 | 20.71 | 20.75 | 20.75 | -0.55 (-2.58%) | 11,566,800 |
30 Nov 2023 | USD | 21.9 | 21.94 | 21.25 | 21.3 | 21.3 | -0.95 (-4.27%) | 11,952,900 |
29 Nov 2023 | USD | 22.19 | 22.3 | 21.96 | 22.25 | 22.25 | -0.08 (-0.36%) | 5,165,700 |
28 Nov 2023 | USD | 22.45 | 22.54 | 22.14 | 22.33 | 22.33 | -0.14 (-0.62%) | 5,144,900 |
27 Nov 2023 | USD | 22.42 | 22.58 | 22.33 | 22.47 | 22.47 | +0.09 (+0.40%) | 3,014,400 |
24 Nov 2023 | USD | 22.51 | 22.52 | 22.34 | 22.38 | 22.38 | -0.21 (-0.93%) | 1,604,300 |
22 Nov 2023 | USD | 22.74 | 22.8 | 22.48 | 22.59 | 22.59 | -0.31 (-1.35%) | 3,999,100 |
21 Nov 2023 | USD | 22.85 | 22.99 | 22.83 | 22.9 | 22.9 | +0.16 (+0.70%) | 2,652,700 |
20 Nov 2023 | USD | 23.24 | 23.24 | 22.61 | 22.74 | 22.74 | -0.42 (-1.81%) | 3,312,000 |