Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 17.25 | 17.545 | 17.245 | 17.4 | 17.4 | +0.16 (+0.93%) | 254,300 |
14 Feb 2024 | USD | 17.19 | 17.3 | 16.955 | 17.24 | 17.24 | +0.25 (+1.47%) | 238,600 |
13 Feb 2024 | USD | 17.37 | 17.559 | 16.88 | 16.99 | 16.99 | -0.79 (-4.44%) | 459,400 |
12 Feb 2024 | USD | 17.59 | 18.145 | 17.59 | 17.78 | 17.78 | +0.13 (+0.74%) | 499,800 |
9 Feb 2024 | USD | 17.16 | 17.685 | 16.835 | 17.65 | 17.65 | +0.54 (+3.16%) | 511,300 |
8 Feb 2024 | USD | 17.57 | 17.67 | 16.972 | 17.11 | 17.11 | -0.54 (-3.06%) | 647,500 |
7 Feb 2024 | USD | 18.26 | 18.5 | 17.1 | 17.65 | 17.65 | -1.79 (-9.21%) | 1,346,700 |
6 Feb 2024 | USD | 19.23 | 19.91 | 19.08 | 19.44 | 19.44 | +0.18 (+0.93%) | 826,200 |
5 Feb 2024 | USD | 18.96 | 19.49 | 18.89 | 19.26 | 19.26 | +0.07 (+0.36%) | 256,000 |
2 Feb 2024 | USD | 19.35 | 19.36 | 18.99 | 19.19 | 19.19 | -0.37 (-1.89%) | 197,100 |
1 Feb 2024 | USD | 19.27 | 19.59 | 19.15 | 19.56 | 19.56 | +0.29 (+1.50%) | 307,000 |
31 Jan 2024 | USD | 19.34 | 19.91 | 19.27 | 19.27 | 19.27 | -0.07 (-0.36%) | 267,200 |
30 Jan 2024 | USD | 19.55 | 19.75 | 19.27 | 19.34 | 19.34 | -0.27 (-1.38%) | 153,100 |
29 Jan 2024 | USD | 19.57 | 19.7 | 19.44 | 19.61 | 19.61 | -0.01 (-0.05%) | 180,800 |
26 Jan 2024 | USD | 19.89 | 19.96 | 19.58 | 19.62 | 19.62 | -0.17 (-0.86%) | 140,200 |
25 Jan 2024 | USD | 19.91 | 19.935 | 19.56 | 19.79 | 19.79 | +0.1 (+0.51%) | 182,300 |
24 Jan 2024 | USD | 20.08 | 20.08 | 19.5 | 19.69 | 19.69 | -0.18 (-0.91%) | 160,900 |
23 Jan 2024 | USD | 20.22 | 20.27 | 19.86 | 19.87 | 19.87 | -0.22 (-1.10%) | 166,700 |
22 Jan 2024 | USD | 19.85 | 20.27 | 19.85 | 20.09 | 20.09 | +0.31 (+1.57%) | 351,300 |
19 Jan 2024 | USD | 19.81 | 19.81 | 19.47 | 19.78 | 19.78 | +0.16 (+0.82%) | 170,500 |
18 Jan 2024 | USD | 19.69 | 19.73 | 19.41 | 19.62 | 19.62 | 0.0 (0.0%) | 209,000 |
17 Jan 2024 | USD | 19.79 | 20.03 | 19.49 | 19.62 | 19.62 | -0.42 (-2.10%) | 240,400 |
16 Jan 2024 | USD | 20.18 | 20.21 | 19.95 | 20.04 | 20.04 | -0.35 (-1.72%) | 161,400 |
12 Jan 2024 | USD | 20.44 | 21.06 | 20.25 | 20.39 | 20.39 | +0.07 (+0.34%) | 157,100 |
11 Jan 2024 | USD | 20.21 | 20.45 | 20 | 20.32 | 20.32 | +0.08 (+0.40%) | 390,600 |
10 Jan 2024 | USD | 20.05 | 20.26 | 19.09 | 20.24 | 20.24 | +0.06 (+0.30%) | 226,200 |
9 Jan 2024 | USD | 20.28 | 20.61 | 19.9 | 20.18 | 20.18 | -0.36 (-1.75%) | 168,200 |
8 Jan 2024 | USD | 19.59 | 20.715 | 19.53 | 20.54 | 20.54 | +0.96 (+4.90%) | 362,300 |
5 Jan 2024 | USD | 19.7 | 19.95 | 19.52 | 19.58 | 19.58 | -0.29 (-1.46%) | 270,400 |
4 Jan 2024 | USD | 20.08 | 20.08 | 19.73 | 19.87 | 19.87 | -0.14 (-0.70%) | 206,700 |