Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 23.66 | 23.8 | 23.45 | 23.51 | 23.51 | -0.32 (-1.34%) | 189,900 |
22 Jan 2024 | USD | 24.26 | 24.3 | 23.45 | 23.83 | 23.83 | -0.49 (-2.01%) | 329,000 |
19 Jan 2024 | USD | 24.67 | 24.92 | 24.04 | 24.32 | 24.32 | -0.21 (-0.86%) | 206,600 |
18 Jan 2024 | USD | 24.54 | 24.69 | 24.17 | 24.53 | 24.53 | +0.02 (+0.08%) | 210,600 |
17 Jan 2024 | USD | 24.19 | 24.79 | 24.19 | 24.51 | 24.51 | +0.19 (+0.78%) | 190,400 |
16 Jan 2024 | USD | 24.75 | 25.24 | 24.2 | 24.32 | 24.32 | -0.11 (-0.45%) | 299,600 |
12 Jan 2024 | USD | 24.24 | 24.6 | 24.07 | 24.43 | 24.43 | +1.04 (+4.45%) | 481,500 |
11 Jan 2024 | USD | 23.48 | 23.48 | 22.88 | 23.39 | 23.39 | -0.05 (-0.21%) | 198,900 |
10 Jan 2024 | USD | 23.76 | 23.9 | 23.3 | 23.44 | 23.44 | -0.24 (-1.01%) | 220,500 |
9 Jan 2024 | USD | 23.96 | 23.98 | 23.31 | 23.68 | 23.68 | 0.0 (0.0%) | 163,000 |
8 Jan 2024 | USD | 23.58 | 23.73 | 23.08 | 23.68 | 23.68 | -0.38 (-1.58%) | 252,400 |
5 Jan 2024 | USD | 23.64 | 24.23 | 23.5 | 24.06 | 24.06 | +0.68 (+2.91%) | 273,000 |
4 Jan 2024 | USD | 23.92 | 24.34 | 23.38 | 23.38 | 23.38 | -0.07 (-0.30%) | 355,700 |
3 Jan 2024 | USD | 22.54 | 23.7 | 22.35 | 23.45 | 23.45 | +0.91 (+4.04%) | 316,700 |
2 Jan 2024 | USD | 22.94 | 22.94 | 22.47 | 22.54 | 22.54 | +0.32 (+1.44%) | 308,900 |
29 Dec 2023 | USD | 22.5 | 22.52 | 22.03 | 22.22 | 22.22 | -0.28 (-1.24%) | 266,600 |
28 Dec 2023 | USD | 22.63 | 22.99 | 22.47 | 22.5 | 22.5 | -0.23 (-1.01%) | 141,300 |
27 Dec 2023 | USD | 23.02 | 23.12 | 22.73 | 22.73 | 22.73 | -0.37 (-1.60%) | 203,100 |
26 Dec 2023 | USD | 23.78 | 24 | 22.66 | 23.1 | 23.1 | -0.87 (-3.63%) | 280,900 |
22 Dec 2023 | USD | 23.35 | 24 | 23.35 | 23.97 | 23.97 | +0.8 (+3.45%) | 373,300 |
21 Dec 2023 | USD | 23.13 | 23.21 | 22.78 | 23.17 | 23.17 | +0.47 (+2.07%) | 324,900 |
20 Dec 2023 | USD | 22.79 | 23.28 | 22.35 | 22.7 | 22.7 | +0.16 (+0.71%) | 569,500 |
19 Dec 2023 | USD | 22.28 | 22.63 | 21.91 | 22.54 | 22.54 | +0.38 (+1.71%) | 486,400 |
18 Dec 2023 | USD | 22.06 | 22.58 | 21.7 | 22.16 | 22.16 | +1.12 (+5.32%) | 580,300 |
15 Dec 2023 | USD | 20.42 | 21.18 | 20.14 | 21.04 | 21.04 | +1.01 (+5.04%) | 467,500 |
14 Dec 2023 | USD | 19.62 | 20.14 | 19.62 | 20.03 | 20.03 | +0.55 (+2.82%) | 354,500 |
13 Dec 2023 | USD | 19.25 | 19.57 | 18.88 | 19.48 | 19.48 | -0.02 (-0.10%) | 440,900 |
12 Dec 2023 | USD | 19.6 | 19.9 | 19.43 | 19.5 | 19.5 | -0.08 (-0.41%) | 368,800 |
11 Dec 2023 | USD | 19.54 | 19.67 | 19.17 | 19.58 | 19.58 | -0.11 (-0.56%) | 245,800 |
8 Dec 2023 | USD | 19.75 | 19.84 | 19.52 | 19.69 | 19.69 | 0.0 (0.0%) | 225,300 |