Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 16.29 | 16.42 | 16.19 | 16.4 | 16.4 | -0.01 (-0.06%) | 35,127,800 |
17 Jan 2024 | USD | 16.38 | 16.63 | 16.35 | 16.41 | 16.41 | -0.03 (-0.18%) | 39,261,000 |
16 Jan 2024 | USD | 16.42 | 16.6 | 16.34 | 16.44 | 16.44 | -0.04 (-0.24%) | 39,033,400 |
12 Jan 2024 | USD | 16.34 | 16.62 | 16.33 | 16.48 | 16.48 | +0.25 (+1.54%) | 32,656,700 |
11 Jan 2024 | USD | 16.8 | 16.8 | 16.15 | 16.23 | 16.23 | -0.64 (-3.79%) | 59,137,500 |
10 Jan 2024 | USD | 16.9 | 16.9 | 16.76 | 16.87 | 16.87 | -0.08 (-0.47%) | 26,893,800 |
9 Jan 2024 | USD | 16.97 | 16.98 | 16.83 | 16.95 | 16.95 | -0.37 (-2.14%) | 30,338,400 |
8 Jan 2024 | USD | 17.45 | 17.49 | 17.24 | 17.32 | 17.32 | -0.15 (-0.86%) | 41,215,100 |
5 Jan 2024 | USD | 17.16 | 17.52 | 17.1 | 17.47 | 17.47 | +0.32 (+1.87%) | 33,288,500 |
4 Jan 2024 | USD | 17.26 | 17.3 | 17.15 | 17.15 | 17.15 | -0.08 (-0.46%) | 35,703,700 |
3 Jan 2024 | USD | 17.32 | 17.38 | 17.22 | 17.23 | 17.23 | -0.02 (-0.12%) | 33,612,400 |
2 Jan 2024 | USD | 16.84 | 17.38 | 16.83 | 17.25 | 17.25 | +0.47 (+2.80%) | 47,624,300 |
29 Dec 2023 | USD | 16.63 | 16.83 | 16.61 | 16.78 | 16.78 | +0.04 (+0.24%) | 33,271,100 |
28 Dec 2023 | USD | 16.54 | 16.87 | 16.53 | 16.74 | 16.74 | +0.16 (+0.97%) | 32,112,900 |
27 Dec 2023 | USD | 16.49 | 16.62 | 16.45 | 16.58 | 16.58 | +0.01 (+0.06%) | 27,728,700 |
26 Dec 2023 | USD | 16.5 | 16.61 | 16.44 | 16.57 | 16.57 | +0.02 (+0.12%) | 22,750,400 |
22 Dec 2023 | USD | 16.5 | 16.73 | 16.5 | 16.55 | 16.55 | +0.06 (+0.36%) | 26,736,000 |
21 Dec 2023 | USD | 16.47 | 16.51 | 16.35 | 16.49 | 16.49 | +0.09 (+0.55%) | 36,327,900 |
20 Dec 2023 | USD | 16.57 | 16.61 | 16.4 | 16.4 | 16.4 | -0.21 (-1.26%) | 33,476,300 |
19 Dec 2023 | USD | 16.43 | 16.62 | 16.41 | 16.61 | 16.61 | +0.15 (+0.91%) | 28,077,400 |
18 Dec 2023 | USD | 16.6 | 16.75 | 16.41 | 16.46 | 16.46 | -0.06 (-0.36%) | 34,621,800 |
15 Dec 2023 | USD | 16.52 | 16.66 | 16.45 | 16.52 | 16.52 | -0.13 (-0.78%) | 65,897,600 |
14 Dec 2023 | USD | 16.51 | 16.81 | 16.51 | 16.65 | 16.65 | +0.2 (+1.22%) | 54,485,000 |
13 Dec 2023 | USD | 16.33 | 16.5 | 16.1 | 16.45 | 16.45 | +0.04 (+0.24%) | 53,889,700 |
12 Dec 2023 | USD | 16.56 | 16.58 | 16.34 | 16.41 | 16.41 | -0.21 (-1.26%) | 41,348,800 |
11 Dec 2023 | USD | 16.91 | 16.94 | 16.53 | 16.62 | 16.62 | -0.3 (-1.77%) | 43,835,000 |
8 Dec 2023 | USD | 17.09 | 17.11 | 16.81 | 16.92 | 16.92 | -0.17 (-0.99%) | 42,067,400 |
7 Dec 2023 | USD | 17.02 | 17.13 | 16.9 | 17.09 | 17.09 | +0.15 (+0.89%) | 31,309,100 |
6 Dec 2023 | USD | 17.17 | 17.28 | 16.86 | 16.94 | 16.94 | -0.28 (-1.63%) | 45,867,500 |
5 Dec 2023 | USD | 16.98 | 17.34 | 16.96 | 17.22 | 17.22 | +0.56 (+3.36%) | 72,091,000 |