Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 22.81 | 22.99 | 22.6 | 22.8 | 22.8 | +0.03 (+0.13%) | 89,600 |
22 Dec 2023 | USD | 22.65 | 22.8 | 22.52 | 22.77 | 22.77 | +0.251 (+1.11%) | 64,200 |
21 Dec 2023 | USD | 22.55 | 22.66 | 22.38 | 22.519 | 22.519 | +0.139 (+0.62%) | 54,300 |
20 Dec 2023 | USD | 22.37 | 22.65 | 22.3 | 22.38 | 22.38 | +0.01 (+0.04%) | 58,300 |
19 Dec 2023 | USD | 22.32 | 22.51 | 22.25 | 22.37 | 22.37 | -0.01 (-0.04%) | 74,600 |
18 Dec 2023 | USD | 22.41 | 22.48 | 22.29 | 22.38 | 22.38 | -0.11 (-0.49%) | 96,800 |
15 Dec 2023 | USD | 22.24 | 22.66 | 21.8 | 22.49 | 22.49 | +0.15 (+0.67%) | 90,900 |
14 Dec 2023 | USD | 21.93 | 22.34 | 21.83 | 22.34 | 22.34 | +0.5 (+2.29%) | 90,300 |
13 Dec 2023 | USD | 21.48 | 21.88 | 21.32 | 21.84 | 21.84 | +0.47 (+2.20%) | 144,200 |
12 Dec 2023 | USD | 21.47 | 21.62 | 21.37 | 21.37 | 21.37 | -0.12 (-0.56%) | 45,600 |
11 Dec 2023 | USD | 21.8 | 21.82 | 21.45 | 21.49 | 21.49 | -0.31 (-1.42%) | 67,800 |
8 Dec 2023 | USD | 22.07 | 22.13 | 21.76 | 21.8 | 21.8 | -0.25 (-1.13%) | 94,400 |
7 Dec 2023 | USD | 22.14 | 22.46 | 22.01 | 22.05 | 22.05 | -0.03 (-0.14%) | 56,400 |
6 Dec 2023 | USD | 21.98 | 22.27 | 21.98 | 22.08 | 22.08 | +0.11 (+0.50%) | 55,000 |
5 Dec 2023 | USD | 21.82 | 22.14 | 21.82 | 21.97 | 21.97 | +0.17 (+0.78%) | 74,100 |
4 Dec 2023 | USD | 22.28 | 22.32 | 21.7 | 21.8 | 21.8 | -0.52 (-2.33%) | 84,700 |
1 Dec 2023 | USD | 22.26 | 22.41 | 22.17 | 22.32 | 22.32 | +0.07 (+0.31%) | 64,700 |
30 Nov 2023 | USD | 22.13 | 22.328 | 21.97 | 22.25 | 22.25 | +0.22 (+1.00%) | 180,200 |
29 Nov 2023 | USD | 22.05 | 22.33 | 22.02 | 22.03 | 22.03 | +0.15 (+0.69%) | 59,200 |
28 Nov 2023 | USD | 21.95 | 22.2 | 21.87 | 21.88 | 21.88 | -0.074 (-0.34%) | 62,100 |
27 Nov 2023 | USD | 21.88 | 22.088 | 21.88 | 21.954 | 21.954 | +0.094 (+0.43%) | 39,600 |
24 Nov 2023 | USD | 21.9 | 21.96 | 21.84 | 21.86 | 21.86 | +0.02 (+0.09%) | 16,600 |
22 Nov 2023 | USD | 22.02 | 22.07 | 21.78 | 21.84 | 21.84 | -0.11 (-0.50%) | 100,200 |
21 Nov 2023 | USD | 21.87 | 21.99 | 21.68 | 21.95 | 21.95 | +0.09 (+0.41%) | 125,100 |
20 Nov 2023 | USD | 21.86 | 22 | 21.67 | 21.86 | 21.86 | -0.11 (-0.50%) | 61,800 |
17 Nov 2023 | USD | 22.21 | 22.27 | 21.9 | 21.97 | 21.97 | -0.14 (-0.63%) | 83,400 |
16 Nov 2023 | USD | 22.2 | 22.28 | 22.01 | 22.11 | 22.11 | -0.03 (-0.14%) | 49,500 |
15 Nov 2023 | USD | 22.06 | 22.18 | 22 | 22.14 | 22.14 | -0.01 (-0.05%) | 60,600 |
14 Nov 2023 | USD | 21.97 | 22.18 | 21.84 | 22.15 | 22.15 | +0.65 (+3.02%) | 84,600 |
13 Nov 2023 | USD | 21.15 | 21.559 | 21.05 | 21.5 | 21.5 | +0.25 (+1.18%) | 42,700 |