Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 20.98 | 21.57 | 20.85 | 20.98 | 20.98 | -0.16 (-0.76%) | 1,817,500 |
4 Jan 2024 | USD | 20.31 | 21.19 | 20.12 | 21.14 | 21.14 | +0.73 (+3.58%) | 2,705,100 |
3 Jan 2024 | USD | 20.83 | 20.89 | 20.38 | 20.41 | 20.41 | -0.65 (-3.09%) | 2,140,700 |
2 Jan 2024 | USD | 21.26 | 21.44 | 20.83 | 21.06 | 21.06 | -0.47 (-2.18%) | 2,200,200 |
29 Dec 2023 | USD | 21.45 | 22.08 | 21.41 | 21.53 | 21.53 | +0.2 (+0.94%) | 2,652,900 |
28 Dec 2023 | USD | 21.33 | 21.44 | 21.15 | 21.33 | 21.33 | -0.02 (-0.09%) | 1,593,000 |
27 Dec 2023 | USD | 21.5 | 21.73 | 21.06 | 21.35 | 21.35 | -0.12 (-0.56%) | 2,724,300 |
26 Dec 2023 | USD | 21.25 | 21.75 | 21.01 | 21.47 | 21.47 | +0.15 (+0.70%) | 2,165,300 |
22 Dec 2023 | USD | 21.4 | 21.45 | 21.04 | 21.32 | 21.32 | -0.12 (-0.56%) | 2,809,000 |
21 Dec 2023 | USD | 21.63 | 21.68 | 21.03 | 21.44 | 21.44 | +0.26 (+1.23%) | 4,958,800 |
20 Dec 2023 | USD | 21.5 | 21.99 | 21.11 | 21.18 | 21.18 | -0.4 (-1.85%) | 4,411,300 |
19 Dec 2023 | USD | 20.1 | 21.59 | 20.06 | 21.58 | 21.58 | +1.65 (+8.28%) | 7,209,000 |
18 Dec 2023 | USD | 19.34 | 19.97 | 19.22 | 19.93 | 19.93 | +0.65 (+3.37%) | 3,701,300 |
15 Dec 2023 | USD | 19.43 | 19.51 | 18.9 | 19.28 | 19.28 | +0.03 (+0.16%) | 12,109,300 |
14 Dec 2023 | USD | 19.13 | 19.65 | 18.73 | 19.25 | 19.25 | +1.18 (+6.53%) | 4,923,300 |
13 Dec 2023 | USD | 18.07 | 18.11 | 17.46 | 18.07 | 18.07 | -0.06 (-0.33%) | 3,091,700 |
12 Dec 2023 | USD | 18.27 | 18.36 | 17.79 | 18.13 | 18.13 | -0.27 (-1.47%) | 2,974,700 |
11 Dec 2023 | USD | 17.89 | 18.5 | 17.86 | 18.4 | 18.4 | +0.49 (+2.74%) | 2,769,200 |
8 Dec 2023 | USD | 17.78 | 18.13 | 17.76 | 17.91 | 17.91 | +0.06 (+0.34%) | 1,948,700 |
7 Dec 2023 | USD | 17.67 | 17.94 | 17.63 | 17.85 | 17.85 | +0.2 (+1.13%) | 1,612,900 |
6 Dec 2023 | USD | 17.95 | 18.16 | 17.61 | 17.65 | 17.65 | -0.12 (-0.68%) | 2,057,100 |
5 Dec 2023 | USD | 18.04 | 18.22 | 17.59 | 17.77 | 17.77 | -0.34 (-1.88%) | 2,090,500 |
4 Dec 2023 | USD | 18.05 | 18.43 | 17.91 | 18.11 | 18.11 | +0.01 (+0.06%) | 2,128,100 |
1 Dec 2023 | USD | 17.78 | 18.13 | 17.4 | 18.1 | 18.1 | +0.27 (+1.51%) | 2,207,700 |
30 Nov 2023 | USD | 18.08 | 18.19 | 17.77 | 17.83 | 17.83 | -0.08 (-0.45%) | 2,106,700 |
29 Nov 2023 | USD | 18.76 | 18.88 | 17.86 | 17.91 | 17.91 | -0.68 (-3.66%) | 2,748,800 |
28 Nov 2023 | USD | 18.95 | 18.97 | 18.46 | 18.59 | 18.59 | -0.38 (-2.00%) | 1,701,200 |
27 Nov 2023 | USD | 18.86 | 19.17 | 18.83 | 18.97 | 18.97 | +0.05 (+0.26%) | 1,855,900 |
24 Nov 2023 | USD | 18.97 | 19.25 | 18.7 | 18.92 | 18.92 | -0.15 (-0.79%) | 1,029,100 |
22 Nov 2023 | USD | 19.25 | 19.48 | 19.02 | 19.07 | 19.07 | +0.03 (+0.16%) | 1,246,400 |