Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 19.74 | 20.34 | 19.575 | 20.3 | 20.3 | +0.65 (+3.31%) | 169,662 |
14 Feb 2024 | USD | 19.93 | 19.93 | 19.58 | 19.65 | 19.65 | 0.0 (0.0%) | 98,673 |
13 Feb 2024 | USD | 20.11 | 20.72 | 19.6 | 19.65 | 19.65 | -0.99 (-4.80%) | 198,148 |
12 Feb 2024 | USD | 20.21 | 20.94 | 20.21 | 20.64 | 20.64 | +0.5 (+2.48%) | 163,814 |
9 Feb 2024 | USD | 19.85 | 20.1925 | 19.7123 | 20.14 | 20.14 | +0.36 (+1.82%) | 102,964 |
8 Feb 2024 | USD | 19.22 | 19.79 | 19 | 19.78 | 19.78 | +0.47 (+2.43%) | 120,928 |
7 Feb 2024 | USD | 19.69 | 19.69 | 19.24 | 19.31 | 19.31 | -0.42 (-2.13%) | 74,215 |
6 Feb 2024 | USD | 19.64 | 19.95 | 19.61 | 19.73 | 19.73 | -0.05 (-0.25%) | 78,899 |
5 Feb 2024 | USD | 19.98 | 20.1234 | 19.58 | 19.78 | 19.78 | -0.49 (-2.42%) | 94,157 |
2 Feb 2024 | USD | 20.57 | 20.765 | 20.24 | 20.27 | 20.27 | -0.56 (-2.69%) | 75,733 |
1 Feb 2024 | USD | 20.69 | 20.93 | 20.62 | 20.83 | 20.83 | +0.34 (+1.66%) | 80,623 |
31 Jan 2024 | USD | 20.78 | 20.91 | 20.47 | 20.49 | 20.49 | -0.37 (-1.77%) | 132,520 |
30 Jan 2024 | USD | 20.86 | 20.94 | 20.675 | 20.86 | 20.86 | -0.15 (-0.71%) | 55,288 |
29 Jan 2024 | USD | 20.83 | 21.03 | 20.65 | 21.01 | 21.01 | +0.13 (+0.62%) | 66,482 |
26 Jan 2024 | USD | 20.85 | 21.06 | 20.64 | 20.88 | 20.88 | +0.15 (+0.72%) | 74,808 |
25 Jan 2024 | USD | 20.46 | 20.76 | 20.44 | 20.73 | 20.73 | +0.53 (+2.62%) | 113,828 |
24 Jan 2024 | USD | 21.03 | 21.03 | 20.07 | 20.2 | 20.2 | -0.64 (-3.07%) | 86,800 |
23 Jan 2024 | USD | 20.93 | 21.05 | 20.66 | 20.84 | 20.84 | +0.25 (+1.21%) | 131,700 |
22 Jan 2024 | USD | 20.07 | 20.77 | 20.02 | 20.59 | 20.59 | +0.55 (+2.74%) | 181,400 |
19 Jan 2024 | USD | 19.69 | 20.08 | 19.19 | 20.04 | 20.04 | +0.46 (+2.35%) | 143,300 |
18 Jan 2024 | USD | 19.63 | 19.68 | 19.36 | 19.58 | 19.58 | -0.04 (-0.20%) | 74,200 |
17 Jan 2024 | USD | 20 | 20.25 | 19.55 | 19.62 | 19.62 | -0.46 (-2.29%) | 100,900 |
16 Jan 2024 | USD | 20.11 | 20.31 | 20.05 | 20.08 | 20.08 | -0.22 (-1.08%) | 79,600 |
12 Jan 2024 | USD | 20.24 | 20.4 | 20.13 | 20.3 | 20.3 | +0.34 (+1.70%) | 100,500 |
11 Jan 2024 | USD | 20.46 | 20.47 | 19.93 | 19.96 | 19.96 | -0.67 (-3.25%) | 192,400 |
10 Jan 2024 | USD | 20.53 | 20.73 | 20.45 | 20.63 | 20.63 | -0.01 (-0.05%) | 98,600 |
9 Jan 2024 | USD | 20.79 | 20.79 | 20.45 | 20.64 | 20.64 | -0.4 (-1.90%) | 87,500 |
8 Jan 2024 | USD | 20.92 | 21.07 | 20.5 | 21.04 | 21.04 | +0.16 (+0.77%) | 114,000 |
5 Jan 2024 | USD | 20.91 | 21.12 | 20.52 | 20.88 | 20.88 | -0.22 (-1.04%) | 183,200 |
4 Jan 2024 | USD | 21.64 | 21.64 | 21.08 | 21.1 | 21.1 | -0.39 (-1.81%) | 127,600 |