Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 17.09 | 17.58 | 17.01 | 17.21 | 17.21 | +0.12 (+0.70%) | 267,200 |
4 Jan 2024 | USD | 16.75 | 17.2 | 16.75 | 17.09 | 17.09 | +0.28 (+1.67%) | 236,200 |
3 Jan 2024 | USD | 17.04 | 17.23 | 16.45 | 16.81 | 16.81 | -0.28 (-1.64%) | 447,600 |
2 Jan 2024 | USD | 17.76 | 17.76 | 17.07 | 17.09 | 17.09 | -0.67 (-3.77%) | 385,000 |
29 Dec 2023 | USD | 18.37 | 18.37 | 17.76 | 17.76 | 17.76 | -0.47 (-2.58%) | 304,000 |
28 Dec 2023 | USD | 18.02 | 18.39 | 18.02 | 18.23 | 18.23 | +0.17 (+0.94%) | 256,900 |
27 Dec 2023 | USD | 18.09 | 18.64 | 18.02 | 18.06 | 18.06 | -0.26 (-1.42%) | 229,800 |
26 Dec 2023 | USD | 19.37 | 19.85 | 18.02 | 18.32 | 18.32 | -1.05 (-5.42%) | 388,300 |
22 Dec 2023 | USD | 19.99 | 22.33 | 19.26 | 19.37 | 19.37 | -0.92 (-4.53%) | 1,506,800 |
21 Dec 2023 | USD | 18 | 21.44 | 17.85 | 20.29 | 20.29 | +2.19 (+12.10%) | 2,326,400 |
20 Dec 2023 | USD | 17.24 | 18.48 | 17.1 | 18.1 | 18.1 | +0.88 (+5.11%) | 2,105,600 |
19 Dec 2023 | USD | 17 | 17.22 | 16.88 | 17.22 | 17.22 | +0.23 (+1.35%) | 1,451,200 |
18 Dec 2023 | USD | 17.09 | 17.13 | 16.67 | 16.99 | 16.99 | -0.4 (-2.30%) | 987,000 |
15 Dec 2023 | USD | 16.66 | 17.39 | 16.11 | 17.39 | 17.39 | +0.75 (+4.51%) | 14,006,400 |
14 Dec 2023 | USD | 16.75 | 16.77 | 16.41 | 16.64 | 16.64 | +0.03 (+0.18%) | 517,400 |
13 Dec 2023 | USD | 16.84 | 17.14 | 16.61 | 16.61 | 16.61 | -0.31 (-1.83%) | 1,233,700 |
12 Dec 2023 | USD | 17.14 | 17.14 | 16.85 | 16.92 | 16.92 | -0.21 (-1.23%) | 444,500 |
11 Dec 2023 | USD | 16.82 | 17.32 | 16.82 | 17.13 | 17.13 | +0.24 (+1.42%) | 993,700 |
8 Dec 2023 | USD | 16.99 | 17.08 | 16.78 | 16.89 | 16.89 | -0.02 (-0.12%) | 657,000 |
7 Dec 2023 | USD | 16.95 | 17.05 | 16.8 | 16.91 | 16.91 | -0.03 (-0.18%) | 379,500 |
6 Dec 2023 | USD | 17.15 | 17.3 | 16.81 | 16.94 | 16.94 | -0.14 (-0.82%) | 483,900 |
5 Dec 2023 | USD | 17.2 | 17.29 | 17.03 | 17.08 | 17.08 | -0.22 (-1.27%) | 468,000 |
4 Dec 2023 | USD | 17.15 | 17.43 | 17.12 | 17.3 | 17.3 | +0.14 (+0.82%) | 533,500 |
1 Dec 2023 | USD | 17.2 | 17.39 | 17.09 | 17.16 | 17.16 | +0.01 (+0.06%) | 335,300 |
30 Nov 2023 | USD | 17.1 | 17.34 | 17.02 | 17.15 | 17.15 | +0.06 (+0.35%) | 398,600 |
29 Nov 2023 | USD | 17.07 | 17.27 | 16.95 | 17.09 | 17.09 | +0.13 (+0.77%) | 735,600 |
28 Nov 2023 | USD | 17.2 | 17.2 | 16.86 | 16.96 | 16.96 | -0.22 (-1.28%) | 316,800 |
27 Nov 2023 | USD | 17.15 | 17.27 | 17.1 | 17.18 | 17.18 | -0.01 (-0.06%) | 300,500 |
24 Nov 2023 | USD | 17.05 | 17.4 | 17.05 | 17.19 | 17.19 | +0.07 (+0.41%) | 139,300 |
22 Nov 2023 | USD | 17.02 | 17.17 | 16.91 | 17.12 | 17.12 | +0.15 (+0.88%) | 164,900 |