Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 23.98 | 24.12 | 23.5 | 23.52 | 23.52 | -0.3 (-1.26%) | 140,700 |
3 Jan 2024 | USD | 24.11 | 24.51 | 23.7 | 23.82 | 23.82 | -0.23 (-0.96%) | 301,300 |
2 Jan 2024 | USD | 22.95 | 24.09 | 22.85 | 24.05 | 24.05 | +1.1 (+4.79%) | 303,200 |
29 Dec 2023 | USD | 23.17 | 23.23 | 22.87 | 22.95 | 22.95 | -0.2 (-0.86%) | 153,800 |
28 Dec 2023 | USD | 22.97 | 23.26 | 22.97 | 23.15 | 23.15 | -0.02 (-0.09%) | 126,000 |
27 Dec 2023 | USD | 23.39 | 23.39 | 23.07 | 23.17 | 23.17 | -0.13 (-0.56%) | 116,000 |
26 Dec 2023 | USD | 23.01 | 23.33 | 22.9 | 23.3 | 23.3 | +0.26 (+1.13%) | 151,400 |
22 Dec 2023 | USD | 23.25 | 23.53 | 23.03 | 23.04 | 23.04 | -0.04 (-0.17%) | 122,600 |
21 Dec 2023 | USD | 23.21 | 23.33 | 22.84 | 23.08 | 23.08 | -0.08 (-0.35%) | 139,800 |
20 Dec 2023 | USD | 23.19 | 23.61 | 22.97 | 23.16 | 23.16 | -0.06 (-0.26%) | 223,500 |
19 Dec 2023 | USD | 23.27 | 23.41 | 22.93 | 23.22 | 23.22 | +0.1 (+0.43%) | 335,400 |
18 Dec 2023 | USD | 23.17 | 23.41 | 23.03 | 23.12 | 23.12 | +0.01 (+0.04%) | 501,900 |
15 Dec 2023 | USD | 23.54 | 23.62 | 23.1 | 23.11 | 23.11 | -0.2 (-0.86%) | 606,200 |
14 Dec 2023 | USD | 23.61 | 23.86 | 23.18 | 23.31 | 23.31 | -0.17 (-0.72%) | 226,900 |
13 Dec 2023 | USD | 22.63 | 23.48 | 22.59 | 23.48 | 23.48 | +0.78 (+3.44%) | 257,900 |
12 Dec 2023 | USD | 22.9 | 22.93 | 22.64 | 22.7 | 22.7 | -0.27 (-1.18%) | 337,900 |
11 Dec 2023 | USD | 22.84 | 23.02 | 22.67 | 22.97 | 22.97 | +0.03 (+0.13%) | 221,200 |
8 Dec 2023 | USD | 23.31 | 23.46 | 22.93 | 22.94 | 22.94 | -0.28 (-1.21%) | 144,200 |
7 Dec 2023 | USD | 22.92 | 23.24 | 22.76 | 23.22 | 23.22 | +0.19 (+0.83%) | 158,600 |
6 Dec 2023 | USD | 23.23 | 23.56 | 22.9 | 23.03 | 23.03 | -0.2 (-0.86%) | 173,300 |
5 Dec 2023 | USD | 22.75 | 23.34 | 22.75 | 23.23 | 23.23 | +0.41 (+1.80%) | 179,900 |
4 Dec 2023 | USD | 22.6 | 23.02 | 22.6 | 22.82 | 22.82 | +0.26 (+1.15%) | 182,400 |
1 Dec 2023 | USD | 22.28 | 22.6 | 22.14 | 22.56 | 22.56 | +0.39 (+1.76%) | 203,800 |
30 Nov 2023 | USD | 21.91 | 22.27 | 21.7 | 22.17 | 22.17 | +0.1 (+0.45%) | 902,600 |
29 Nov 2023 | USD | 22.03 | 22.23 | 21.89 | 22.07 | 22.07 | +0.04 (+0.18%) | 187,800 |
28 Nov 2023 | USD | 22.12 | 22.22 | 21.96 | 22.03 | 22.03 | -0.15 (-0.68%) | 536,700 |
27 Nov 2023 | USD | 22.31 | 22.47 | 22.15 | 22.18 | 22.18 | -0.22 (-0.98%) | 349,800 |
24 Nov 2023 | USD | 22.36 | 22.69 | 22.36 | 22.4 | 22.4 | +0.03 (+0.13%) | 99,700 |
22 Nov 2023 | USD | 22.08 | 22.5 | 22.08 | 22.37 | 22.37 | +0.3 (+1.36%) | 145,500 |
21 Nov 2023 | USD | 22.09 | 22.28 | 21.94 | 22.07 | 22.07 | +0.03 (+0.14%) | 169,300 |