Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 16.6 | 16.6 | 16.24 | 16.4 | 16.4 | -0.34 (-2.03%) | 213,800 |
8 Jan 2024 | USD | 16.76 | 16.76 | 16.46 | 16.74 | 16.74 | +0.12 (+0.72%) | 170,600 |
5 Jan 2024 | USD | 16.47 | 17 | 16.47 | 16.62 | 16.62 | +0.13 (+0.79%) | 281,400 |
4 Jan 2024 | USD | 16.5 | 16.66 | 16.46 | 16.49 | 16.49 | +0.05 (+0.30%) | 172,300 |
3 Jan 2024 | USD | 16.3 | 16.58 | 16.17 | 16.44 | 16.44 | +0.21 (+1.29%) | 182,600 |
2 Jan 2024 | USD | 15.9 | 16.45 | 15.9 | 16.23 | 16.23 | +0.25 (+1.56%) | 182,400 |
29 Dec 2023 | USD | 16.05 | 16.09 | 15.85 | 15.98 | 15.98 | -0.02 (-0.13%) | 190,400 |
28 Dec 2023 | USD | 16.08 | 16.15 | 15.98 | 16 | 16 | -0.14 (-0.87%) | 200,100 |
27 Dec 2023 | USD | 15.99 | 16.32 | 15.98 | 16.14 | 16.14 | +0.09 (+0.56%) | 159,300 |
26 Dec 2023 | USD | 16.44 | 16.44 | 15.96 | 16.05 | 16.05 | -0.33 (-2.01%) | 153,000 |
22 Dec 2023 | USD | 16.71 | 16.87 | 16.37 | 16.38 | 16.38 | -0.24 (-1.44%) | 208,800 |
21 Dec 2023 | USD | 16.42 | 16.65 | 16.13 | 16.62 | 16.62 | +0.21 (+1.28%) | 422,100 |
20 Dec 2023 | USD | 16.13 | 16.57 | 16.03 | 16.41 | 16.41 | +0.17 (+1.05%) | 292,200 |
19 Dec 2023 | USD | 16.1 | 16.33 | 15.78 | 16.24 | 16.24 | +0.11 (+0.68%) | 257,000 |
18 Dec 2023 | USD | 15.98 | 16.16 | 15.91 | 16.13 | 16.13 | +0.16 (+1.00%) | 186,000 |
15 Dec 2023 | USD | 16.38 | 16.38 | 15.63 | 15.97 | 15.97 | -0.25 (-1.54%) | 610,600 |
14 Dec 2023 | USD | 16.64 | 16.64 | 16.07 | 16.22 | 16.22 | -0.37 (-2.23%) | 252,900 |
13 Dec 2023 | USD | 16.3 | 16.59 | 16.13 | 16.59 | 16.59 | +0.34 (+2.09%) | 389,300 |
12 Dec 2023 | USD | 16.36 | 16.41 | 16.22 | 16.25 | 16.25 | -0.12 (-0.73%) | 116,000 |
11 Dec 2023 | USD | 16.64 | 16.71 | 16.27 | 16.37 | 16.37 | -0.19 (-1.15%) | 182,300 |
8 Dec 2023 | USD | 16.55 | 16.59 | 16.09 | 16.56 | 16.56 | -0.04 (-0.24%) | 189,900 |
7 Dec 2023 | USD | 16.26 | 16.61 | 16.16 | 16.6 | 16.6 | +0.05 (+0.30%) | 195,200 |
6 Dec 2023 | USD | 16.89 | 16.93 | 16.42 | 16.55 | 16.55 | -0.22 (-1.31%) | 187,800 |
5 Dec 2023 | USD | 16.9 | 16.9 | 16.72 | 16.77 | 16.77 | -0.13 (-0.77%) | 156,000 |
4 Dec 2023 | USD | 16.82 | 17 | 16.73 | 16.9 | 16.9 | +0.07 (+0.42%) | 171,800 |
1 Dec 2023 | USD | 16.87 | 17.03 | 16.74 | 16.83 | 16.83 | -0.13 (-0.77%) | 173,900 |
30 Nov 2023 | USD | 16.71 | 17.01 | 16.61 | 16.96 | 16.96 | +0.2 (+1.19%) | 328,600 |
29 Nov 2023 | USD | 16.85 | 16.87 | 16.65 | 16.76 | 16.76 | +0.06 (+0.36%) | 150,300 |
28 Nov 2023 | USD | 17.34 | 17.43 | 16.64 | 16.7 | 16.7 | -0.64 (-3.69%) | 162,800 |
27 Nov 2023 | USD | 16.78 | 17.35 | 16.78 | 17.34 | 17.34 | +0.52 (+3.09%) | 231,600 |