Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 18 | 18.74 | 17.89 | 18.3 | 18.3 | +0.01 (+0.05%) | 85,800 |
16 Jan 2024 | USD | 18.53 | 18.81 | 18.183 | 18.29 | 18.29 | -0.33 (-1.77%) | 86,000 |
12 Jan 2024 | USD | 18.73 | 19.07 | 18.6 | 18.62 | 18.62 | -0.09 (-0.48%) | 72,700 |
11 Jan 2024 | USD | 19.18 | 19.18 | 18.54 | 18.71 | 18.71 | -0.41 (-2.14%) | 91,500 |
10 Jan 2024 | USD | 18.24 | 19.12 | 18.24 | 19.12 | 19.12 | +0.79 (+4.31%) | 105,600 |
9 Jan 2024 | USD | 18.48 | 18.715 | 18.15 | 18.33 | 18.33 | -0.43 (-2.29%) | 117,600 |
8 Jan 2024 | USD | 18.17 | 18.85 | 18.08 | 18.76 | 18.76 | +0.53 (+2.91%) | 168,100 |
5 Jan 2024 | USD | 19.07 | 19.07 | 17.985 | 18.23 | 18.23 | -1.03 (-5.35%) | 184,200 |
4 Jan 2024 | USD | 19.79 | 19.79 | 19.077 | 19.26 | 19.26 | -0.37 (-1.88%) | 154,100 |
3 Jan 2024 | USD | 20.28 | 20.42 | 19.37 | 19.63 | 19.63 | -0.72 (-3.54%) | 183,100 |
2 Jan 2024 | USD | 20.13 | 20.37 | 19.71 | 20.35 | 20.35 | 0.0 (0.0%) | 175,800 |
29 Dec 2023 | USD | 20.57 | 20.68 | 20.11 | 20.35 | 20.35 | -0.18 (-0.88%) | 185,600 |
28 Dec 2023 | USD | 20.41 | 20.67 | 20.33 | 20.53 | 20.53 | +0.02 (+0.10%) | 87,000 |
27 Dec 2023 | USD | 20.96 | 20.973 | 20.25 | 20.51 | 20.51 | -0.35 (-1.68%) | 139,500 |
26 Dec 2023 | USD | 20.67 | 20.946 | 20.56 | 20.86 | 20.86 | +0.26 (+1.26%) | 106,900 |
22 Dec 2023 | USD | 20.68 | 20.68 | 20.45 | 20.6 | 20.6 | +0.04 (+0.19%) | 69,600 |
21 Dec 2023 | USD | 20.28 | 20.73 | 20.26 | 20.56 | 20.56 | +0.48 (+2.39%) | 132,700 |
20 Dec 2023 | USD | 19.95 | 20.75 | 19.95 | 20.08 | 20.08 | +0.04 (+0.20%) | 211,400 |
19 Dec 2023 | USD | 19.83 | 20.11 | 19.45 | 20.04 | 20.04 | +0.17 (+0.86%) | 225,200 |
18 Dec 2023 | USD | 19.65 | 19.9 | 19.37 | 19.87 | 19.87 | +0.18 (+0.91%) | 150,500 |
15 Dec 2023 | USD | 19.88 | 19.88 | 19.28 | 19.69 | 19.69 | -0.04 (-0.20%) | 719,700 |
14 Dec 2023 | USD | 19.34 | 19.8 | 19.085 | 19.73 | 19.73 | +0.75 (+3.95%) | 231,100 |
13 Dec 2023 | USD | 18.94 | 19.23 | 18.17 | 18.98 | 18.98 | 0.0 (0.0%) | 241,300 |
12 Dec 2023 | USD | 19.51 | 19.74 | 18.94 | 18.98 | 18.98 | -0.53 (-2.72%) | 118,600 |
11 Dec 2023 | USD | 19.07 | 19.63 | 18.95 | 19.51 | 19.51 | +0.33 (+1.72%) | 125,900 |
8 Dec 2023 | USD | 18.58 | 19.24 | 18.39 | 19.18 | 19.18 | +0.53 (+2.84%) | 146,600 |
7 Dec 2023 | USD | 18.67 | 18.97 | 18.375 | 18.65 | 18.65 | +0.03 (+0.16%) | 148,100 |
6 Dec 2023 | USD | 18.97 | 19.22 | 18.45 | 18.62 | 18.62 | -0.32 (-1.69%) | 129,000 |
5 Dec 2023 | USD | 19.14 | 19.39 | 18.74 | 18.94 | 18.94 | -0.37 (-1.92%) | 155,500 |
4 Dec 2023 | USD | 18.59 | 19.53 | 18.59 | 19.31 | 19.31 | +0.71 (+3.82%) | 240,700 |