Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 21.51 | 22.05 | 21.41 | 21.51 | 21.51 | -0.16 (-0.74%) | 155,400 |
29 Dec 2023 | USD | 21.81 | 21.85 | 21.31 | 21.67 | 21.67 | -0.26 (-1.19%) | 177,400 |
28 Dec 2023 | USD | 21.78 | 22.1 | 21.77 | 21.93 | 21.93 | +0.16 (+0.73%) | 100,400 |
27 Dec 2023 | USD | 22 | 22.09 | 21.67 | 21.77 | 21.77 | -0.18 (-0.82%) | 104,600 |
26 Dec 2023 | USD | 21.88 | 22.12 | 21.74 | 21.95 | 21.95 | +0.26 (+1.20%) | 89,000 |
22 Dec 2023 | USD | 21.91 | 22.19 | 21.6 | 21.69 | 21.69 | -0.03 (-0.14%) | 112,800 |
21 Dec 2023 | USD | 21.67 | 21.82 | 21.24 | 21.72 | 21.72 | +0.33 (+1.54%) | 99,800 |
20 Dec 2023 | USD | 22.14 | 22.42 | 21.37 | 21.39 | 21.39 | -0.82 (-3.69%) | 167,600 |
19 Dec 2023 | USD | 21.67 | 22.33 | 21.61 | 22.21 | 22.21 | +0.83 (+3.88%) | 198,600 |
18 Dec 2023 | USD | 21.82 | 21.97 | 21.36 | 21.38 | 21.38 | -0.37 (-1.70%) | 208,600 |
15 Dec 2023 | USD | 22.53 | 22.7 | 21.69 | 21.75 | 21.75 | -0.62 (-2.77%) | 813,000 |
14 Dec 2023 | USD | 21.41 | 22.65 | 21.37 | 22.37 | 22.37 | +1.59 (+7.65%) | 304,400 |
13 Dec 2023 | USD | 20.02 | 20.95 | 19.6 | 20.78 | 20.78 | +0.75 (+3.74%) | 493,900 |
12 Dec 2023 | USD | 20.3 | 20.3 | 19.95 | 20.03 | 20.03 | -0.43 (-2.10%) | 284,800 |
11 Dec 2023 | USD | 20.26 | 20.49 | 20.06 | 20.46 | 20.46 | +0.2 (+0.99%) | 278,200 |
8 Dec 2023 | USD | 19.88 | 20.31 | 19.78 | 20.26 | 20.26 | +0.37 (+1.86%) | 157,400 |
7 Dec 2023 | USD | 19.62 | 19.96 | 19.17 | 19.89 | 19.89 | +0.22 (+1.12%) | 326,000 |
6 Dec 2023 | USD | 19.28 | 19.87 | 19.28 | 19.67 | 19.67 | +0.5 (+2.61%) | 245,700 |
5 Dec 2023 | USD | 19.52 | 19.67 | 19.15 | 19.17 | 19.17 | -0.53 (-2.69%) | 162,000 |
4 Dec 2023 | USD | 19.18 | 19.84 | 19.18 | 19.7 | 19.7 | +0.45 (+2.34%) | 171,500 |
1 Dec 2023 | USD | 18.55 | 19.26 | 18.32 | 19.25 | 19.25 | +0.53 (+2.83%) | 239,600 |
30 Nov 2023 | USD | 18.61 | 18.85 | 18.13 | 18.72 | 18.72 | +0.14 (+0.75%) | 257,700 |
29 Nov 2023 | USD | 18.39 | 18.98 | 18.3 | 18.58 | 18.58 | +0.47 (+2.60%) | 279,600 |
28 Nov 2023 | USD | 17.93 | 18.23 | 17.82 | 18.11 | 18.11 | +0.06 (+0.33%) | 384,100 |
27 Nov 2023 | USD | 18.6 | 18.84 | 18.05 | 18.05 | 18.05 | -0.73 (-3.89%) | 197,200 |
24 Nov 2023 | USD | 18.39 | 18.97 | 18.39 | 18.78 | 18.78 | +0.31 (+1.68%) | 92,300 |
22 Nov 2023 | USD | 18.15 | 18.65 | 17.93 | 18.47 | 18.47 | +0.45 (+2.50%) | 199,100 |
21 Nov 2023 | USD | 18.25 | 18.33 | 17.97 | 18.02 | 18.02 | -0.45 (-2.44%) | 160,400 |
20 Nov 2023 | USD | 18.47 | 18.77 | 18.17 | 18.47 | 18.47 | +0.11 (+0.60%) | 184,600 |
17 Nov 2023 | USD | 18.21 | 18.49 | 17.85 | 18.36 | 18.36 | +0.32 (+1.77%) | 300,300 |