Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 18.67 | 20.06 | 18.67 | 19.5 | 19.5 | -0.28 (-1.42%) | 112,100 |
4 Jan 2024 | USD | 20.26 | 20.26 | 19.76 | 19.78 | 19.78 | -0.59 (-2.90%) | 266,800 |
3 Jan 2024 | USD | 20.53 | 20.66 | 20.28 | 20.37 | 20.37 | -0.11 (-0.54%) | 178,100 |
2 Jan 2024 | USD | 21.26 | 21.26 | 20.47 | 20.48 | 20.48 | -0.42 (-2.01%) | 211,000 |
29 Dec 2023 | USD | 21 | 21.53 | 20.78 | 20.9 | 20.9 | +0.11 (+0.53%) | 325,800 |
28 Dec 2023 | USD | 20.55 | 20.9 | 20.55 | 20.79 | 20.79 | +0.44 (+2.16%) | 103,500 |
27 Dec 2023 | USD | 19.58 | 21.16 | 19.58 | 20.35 | 20.35 | +0.03 (+0.15%) | 103,500 |
26 Dec 2023 | USD | 20.1 | 20.46 | 20.1 | 20.32 | 20.32 | 0.0 (0.0%) | 298,000 |
22 Dec 2023 | USD | 19.54 | 20.99 | 19.54 | 20.32 | 20.32 | +0.38 (+1.91%) | 2,934,200 |
21 Dec 2023 | USD | 19.61 | 19.98 | 19.61 | 19.94 | 19.94 | +0.68 (+3.53%) | 2,049,300 |
20 Dec 2023 | USD | 19.75 | 19.99 | 19.26 | 19.26 | 19.26 | +0.32 (+1.69%) | 516,000 |
19 Dec 2023 | USD | 19.43 | 19.43 | 18.6 | 18.94 | 18.94 | -0.18 (-0.94%) | 467,600 |
18 Dec 2023 | USD | 19.69 | 19.69 | 19.09 | 19.12 | 19.12 | +0.06 (+0.31%) | 543,000 |
15 Dec 2023 | USD | 18.77 | 19.12 | 18.77 | 19.06 | 19.06 | +0.86 (+4.73%) | 933,200 |
14 Dec 2023 | USD | 17.7 | 18.22 | 17.7 | 18.2 | 18.2 | +0.79 (+4.54%) | 96,500 |
13 Dec 2023 | USD | 17.81 | 17.81 | 17.06 | 17.41 | 17.41 | +0.34 (+1.99%) | 255,900 |
12 Dec 2023 | USD | 17.11 | 17.36 | 16.99 | 17.07 | 17.07 | +0.08 (+0.47%) | 146,900 |
11 Dec 2023 | USD | 16.37 | 17.29 | 16.37 | 16.99 | 16.99 | -0.05 (-0.29%) | 146,000 |
8 Dec 2023 | USD | 16.78 | 17.39 | 16.78 | 17.04 | 17.04 | -0.19 (-1.10%) | 79,100 |
7 Dec 2023 | USD | 16.64 | 17.61 | 16.64 | 17.23 | 17.23 | -0.26 (-1.49%) | 123,500 |
6 Dec 2023 | USD | 16.98 | 18.32 | 16.98 | 17.49 | 17.49 | +0.33 (+1.92%) | 183,500 |
5 Dec 2023 | USD | 17.64 | 17.64 | 17.14 | 17.16 | 17.16 | -0.28 (-1.61%) | 152,600 |
4 Dec 2023 | USD | 17.34 | 17.55 | 17.34 | 17.44 | 17.44 | -0.26 (-1.47%) | 138,500 |
1 Dec 2023 | USD | 16.91 | 17.73 | 16.91 | 17.7 | 17.7 | +0.1 (+0.57%) | 221,400 |
30 Nov 2023 | USD | 17.9 | 17.9 | 17.5 | 17.6 | 17.6 | +0.07 (+0.40%) | 182,800 |
29 Nov 2023 | USD | 17.96 | 17.96 | 17.45 | 17.53 | 17.53 | -0.01 (-0.06%) | 98,000 |
28 Nov 2023 | USD | 17.99 | 17.99 | 17.44 | 17.54 | 17.54 | -0.03 (-0.17%) | 130,800 |
27 Nov 2023 | USD | 17 | 17.63 | 16.93 | 17.57 | 17.57 | +0.06 (+0.34%) | 131,100 |
24 Nov 2023 | USD | 17.35 | 17.99 | 17.2 | 17.51 | 17.51 | 0.0 (0.0%) | 108,200 |
22 Nov 2023 | USD | 17.37 | 17.51 | 17.35 | 17.51 | 17.51 | +0.18 (+1.04%) | 153,100 |