Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 21.12 | 21.22 | 20.9 | 21.19 | 21.19 | +0.11 (+0.52%) | 667,200 |
20 Dec 2023 | USD | 21.25 | 21.35 | 21.08 | 21.08 | 21.08 | -0.18 (-0.85%) | 277,300 |
19 Dec 2023 | USD | 21.1 | 21.27 | 21.05 | 21.26 | 21.26 | +0.14 (+0.66%) | 223,300 |
18 Dec 2023 | USD | 21.17 | 21.2 | 20.98 | 21.12 | 21.12 | -0.05 (-0.24%) | 380,400 |
15 Dec 2023 | USD | 21.23 | 21.33 | 21.1 | 21.17 | 21.17 | -0.15 (-0.70%) | 368,500 |
14 Dec 2023 | USD | 21.21 | 21.45 | 21.14 | 21.32 | 21.32 | -0.17 (-0.79%) | 507,200 |
13 Dec 2023 | USD | 21.25 | 21.57 | 21.03 | 21.49 | 21.49 | +0.2 (+0.94%) | 433,600 |
12 Dec 2023 | USD | 21.14 | 21.32 | 21.07 | 21.29 | 21.29 | +0.2 (+0.95%) | 332,700 |
11 Dec 2023 | USD | 21.17 | 21.21 | 21.04 | 21.09 | 21.09 | -0.05 (-0.24%) | 214,800 |
8 Dec 2023 | USD | 21 | 21.18 | 21 | 21.14 | 21.14 | +0.16 (+0.76%) | 188,200 |
7 Dec 2023 | USD | 20.9 | 21.02 | 20.83 | 20.98 | 20.98 | +0.16 (+0.77%) | 227,500 |
6 Dec 2023 | USD | 20.92 | 21.01 | 20.81 | 20.82 | 20.82 | -0.04 (-0.19%) | 210,300 |
5 Dec 2023 | USD | 20.93 | 20.95 | 20.75 | 20.86 | 20.86 | -0.1 (-0.48%) | 207,000 |
4 Dec 2023 | USD | 21 | 21 | 20.9 | 20.96 | 20.96 | -0.04 (-0.19%) | 228,400 |
1 Dec 2023 | USD | 20.89 | 21 | 20.89 | 21 | 21 | +0.04 (+0.19%) | 253,500 |
30 Nov 2023 | USD | 20.73 | 20.96 | 20.72 | 20.96 | 20.96 | +0.21 (+1.01%) | 200,500 |
29 Nov 2023 | USD | 20.93 | 20.9962 | 20.72 | 20.75 | 20.75 | -0.17 (-0.81%) | 256,989 |
28 Nov 2023 | USD | 21.06 | 21.07 | 20.91 | 20.92 | 20.92 | -0.18 (-0.85%) | 265,772 |
27 Nov 2023 | USD | 21.04 | 21.14 | 21.02 | 21.1 | 21.1 | 0.0 (0.0%) | 256,715 |
24 Nov 2023 | USD | 21.14 | 21.14 | 21.05 | 21.1 | 21.1 | +0.02 (+0.09%) | 124,600 |
22 Nov 2023 | USD | 21.01 | 21.08 | 20.98 | 21.08 | 21.08 | +0.08 (+0.38%) | 204,800 |
21 Nov 2023 | USD | 21 | 21.04 | 20.95 | 21 | 21 | +0.01 (+0.05%) | 180,300 |
20 Nov 2023 | USD | 20.98 | 21.04 | 20.84 | 20.99 | 20.99 | +0.02 (+0.10%) | 316,100 |
17 Nov 2023 | USD | 20.88 | 20.98 | 20.87 | 20.97 | 20.97 | +0.1 (+0.48%) | 184,700 |
16 Nov 2023 | USD | 20.91 | 21.07 | 20.85 | 20.87 | 20.87 | -0.1 (-0.48%) | 227,400 |
15 Nov 2023 | USD | 21.06 | 21.13 | 20.95 | 20.97 | 20.97 | -0.11 (-0.52%) | 329,200 |
14 Nov 2023 | USD | 21 | 21.21 | 20.91 | 21.08 | 21.08 | +0.21 (+1.01%) | 419,200 |
13 Nov 2023 | USD | 20.61 | 20.87 | 20.61 | 20.87 | 20.87 | +0.19 (+0.92%) | 213,600 |
10 Nov 2023 | USD | 20.6 | 20.73 | 20.5 | 20.68 | 20.68 | +0.16 (+0.78%) | 265,800 |
9 Nov 2023 | USD | 20.41 | 20.61 | 20.41 | 20.52 | 20.52 | +0.1 (+0.49%) | 334,800 |