Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 21.41 | 21.79 | 21.14 | 21.49 | 21.49 | +0.04 (+0.19%) | 149,100 |
2 Jan 2024 | USD | 21.45 | 22.09 | 21.3 | 21.45 | 21.45 | -0.17 (-0.79%) | 208,000 |
29 Dec 2023 | USD | 21.35 | 21.67 | 21.32 | 21.62 | 21.62 | +0.2 (+0.93%) | 138,800 |
28 Dec 2023 | USD | 21.42 | 21.61 | 21.26 | 21.42 | 21.42 | 0.0 (0.0%) | 93,800 |
27 Dec 2023 | USD | 21.43 | 21.57 | 20.9 | 21.42 | 21.42 | -0.02 (-0.09%) | 105,200 |
26 Dec 2023 | USD | 21.19 | 21.51 | 21.04 | 21.44 | 21.44 | +0.35 (+1.66%) | 84,200 |
22 Dec 2023 | USD | 21.14 | 21.35 | 20.94 | 21.09 | 21.09 | +0.06 (+0.29%) | 111,100 |
21 Dec 2023 | USD | 21.01 | 21.64 | 20.74 | 21.03 | 21.03 | +0.13 (+0.62%) | 172,300 |
20 Dec 2023 | USD | 21.22 | 21.71 | 20.83 | 20.9 | 20.9 | -0.33 (-1.55%) | 173,600 |
19 Dec 2023 | USD | 20.5 | 21.27 | 20.15 | 21.23 | 21.23 | +0.8 (+3.92%) | 221,900 |
18 Dec 2023 | USD | 20.53 | 21.03 | 20.28 | 20.43 | 20.43 | +0.15 (+0.74%) | 196,200 |
15 Dec 2023 | USD | 20.84 | 20.84 | 20.02 | 20.28 | 20.28 | -0.36 (-1.74%) | 1,078,700 |
14 Dec 2023 | USD | 21.17 | 21.43 | 20.43 | 20.64 | 20.64 | -0.25 (-1.20%) | 191,400 |
13 Dec 2023 | USD | 20.46 | 20.98 | 20.07 | 20.89 | 20.89 | +0.32 (+1.56%) | 235,100 |
12 Dec 2023 | USD | 20.89 | 21.02 | 20.47 | 20.57 | 20.57 | -0.42 (-2.00%) | 127,400 |
11 Dec 2023 | USD | 20.87 | 21.04 | 20.67 | 20.99 | 20.99 | +0.17 (+0.82%) | 137,700 |
8 Dec 2023 | USD | 21.29 | 21.46 | 20.46 | 20.82 | 20.82 | -0.53 (-2.48%) | 139,700 |
7 Dec 2023 | USD | 21.33 | 21.4 | 20.67 | 21.35 | 21.35 | +0.17 (+0.80%) | 177,400 |
6 Dec 2023 | USD | 21.71 | 21.87 | 20.93 | 21.18 | 21.18 | -0.47 (-2.17%) | 139,200 |
5 Dec 2023 | USD | 22.64 | 22.64 | 21.57 | 21.65 | 21.65 | -0.99 (-4.37%) | 155,400 |
4 Dec 2023 | USD | 22.51 | 22.97 | 22.37 | 22.64 | 22.64 | -0.11 (-0.48%) | 128,200 |
1 Dec 2023 | USD | 22.29 | 22.87 | 22.21 | 22.75 | 22.75 | +0.48 (+2.16%) | 126,800 |
30 Nov 2023 | USD | 22.58 | 22.68 | 22 | 22.27 | 22.27 | -0.08 (-0.36%) | 107,200 |
29 Nov 2023 | USD | 22.83 | 23.13 | 22.3 | 22.35 | 22.35 | -0.35 (-1.54%) | 118,800 |
28 Nov 2023 | USD | 23.05 | 23.05 | 22.58 | 22.7 | 22.7 | -0.43 (-1.86%) | 74,800 |
27 Nov 2023 | USD | 23.25 | 23.4 | 23.03 | 23.13 | 23.13 | -0.42 (-1.78%) | 91,800 |
24 Nov 2023 | USD | 23.12 | 23.56 | 23.12 | 23.55 | 23.55 | +0.43 (+1.86%) | 30,300 |
22 Nov 2023 | USD | 23.31 | 23.47 | 22.89 | 23.12 | 23.12 | +0.01 (+0.04%) | 62,400 |
21 Nov 2023 | USD | 23.47 | 23.49 | 23.07 | 23.11 | 23.11 | -0.34 (-1.45%) | 67,100 |
20 Nov 2023 | USD | 23.5 | 23.72 | 23.23 | 23.45 | 23.45 | -0.15 (-0.64%) | 111,000 |