Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 18.45 | 18.45 | 17.53 | 17.64 | 17.64 | -0.67 (-3.66%) | 25,500 |
2 Jan 2024 | USD | 18.22 | 18.44 | 18.02 | 18.31 | 18.31 | +0.21 (+1.16%) | 19,800 |
29 Dec 2023 | USD | 18.67 | 18.67 | 18.04 | 18.1 | 18.1 | -0.39 (-2.11%) | 21,700 |
28 Dec 2023 | USD | 18.45 | 18.76 | 18.45 | 18.49 | 18.49 | -0.16 (-0.86%) | 31,300 |
27 Dec 2023 | USD | 18.59 | 18.83 | 18.03 | 18.65 | 18.65 | -0.01 (-0.05%) | 29,500 |
26 Dec 2023 | USD | 17.84 | 18.71 | 17.75 | 18.66 | 18.66 | +0.92 (+5.19%) | 35,100 |
22 Dec 2023 | USD | 17.75 | 17.92 | 17.62 | 17.74 | 17.74 | +0.06 (+0.34%) | 43,000 |
21 Dec 2023 | USD | 17.22 | 17.75 | 17.01 | 17.68 | 17.68 | +0.68 (+4%) | 56,900 |
20 Dec 2023 | USD | 17.11 | 17.74 | 17 | 17 | 17 | -0.41 (-2.35%) | 40,300 |
19 Dec 2023 | USD | 17.42 | 17.96 | 16.8 | 17.41 | 17.41 | -0.06 (-0.34%) | 29,800 |
18 Dec 2023 | USD | 16.79 | 17.82 | 16.78 | 17.47 | 17.47 | +0.71 (+4.24%) | 26,600 |
15 Dec 2023 | USD | 17.54 | 17.54 | 16.74 | 16.76 | 16.76 | -0.99 (-5.58%) | 48,500 |
14 Dec 2023 | USD | 17.49 | 18.16 | 17.49 | 17.75 | 17.75 | +0.37 (+2.13%) | 51,800 |
13 Dec 2023 | USD | 17.06 | 17.7 | 16.89 | 17.38 | 17.38 | +0.32 (+1.88%) | 15,500 |
12 Dec 2023 | USD | 16.78 | 17.27 | 16.7 | 17.06 | 17.06 | +0.22 (+1.31%) | 27,100 |
11 Dec 2023 | USD | 17.08 | 17.42 | 16.79 | 16.84 | 16.84 | -0.5 (-2.88%) | 31,800 |
8 Dec 2023 | USD | 17.55 | 17.82 | 17.34 | 17.34 | 17.34 | -0.29 (-1.64%) | 12,900 |
7 Dec 2023 | USD | 17.61 | 18.13 | 17.51 | 17.63 | 17.63 | +0.21 (+1.21%) | 40,200 |
6 Dec 2023 | USD | 17.18 | 17.84 | 16.96 | 17.42 | 17.42 | +0.13 (+0.75%) | 64,500 |
5 Dec 2023 | USD | 16.72 | 17.32 | 16.6 | 17.29 | 17.29 | +0.48 (+2.86%) | 29,300 |
4 Dec 2023 | USD | 16.75 | 17.2 | 16.56 | 16.81 | 16.81 | +0.16 (+0.96%) | 55,400 |
1 Dec 2023 | USD | 16.28 | 16.71 | 16.24 | 16.65 | 16.65 | +0.35 (+2.15%) | 23,000 |
30 Nov 2023 | USD | 16.24 | 16.43 | 15.96 | 16.3 | 16.3 | +0.06 (+0.37%) | 65,100 |
29 Nov 2023 | USD | 15.71 | 16.25 | 15.71 | 16.24 | 16.24 | +0.55 (+3.51%) | 30,000 |
28 Nov 2023 | USD | 15.76 | 15.88 | 15.55 | 15.69 | 15.69 | -0.17 (-1.07%) | 25,400 |
27 Nov 2023 | USD | 16.9 | 17 | 15.82 | 15.86 | 15.86 | -1.04 (-6.15%) | 36,400 |
24 Nov 2023 | USD | 16.08 | 17.01 | 16.08 | 16.9 | 16.9 | +0.82 (+5.10%) | 38,100 |
22 Nov 2023 | USD | 16.23 | 16.34 | 15.91 | 16.08 | 16.08 | -0.04 (-0.25%) | 20,300 |
21 Nov 2023 | USD | 15.9 | 16.19 | 15.9 | 16.12 | 16.12 | +0.16 (+1.00%) | 34,200 |
20 Nov 2023 | USD | 15.3 | 16.04 | 15.3 | 15.96 | 15.96 | +0.78 (+5.14%) | 59,300 |