Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 20.72 | 20.72 | 19.83 | 20.01 | 20.01 | -0.71 (-3.43%) | 363,000 |
2 Jan 2024 | USD | 20.29 | 20.85 | 20.17 | 20.72 | 20.72 | +0.22 (+1.07%) | 142,200 |
29 Dec 2023 | USD | 20.61 | 20.61 | 20.48 | 20.5 | 20.5 | -0.07 (-0.34%) | 132,600 |
28 Dec 2023 | USD | 20.52 | 20.68 | 20.495 | 20.57 | 20.57 | -0.04 (-0.19%) | 153,500 |
27 Dec 2023 | USD | 20.55 | 20.86 | 20.49 | 20.61 | 20.61 | +0.08 (+0.39%) | 366,300 |
26 Dec 2023 | USD | 20.31 | 20.59 | 20.18 | 20.53 | 20.53 | +0.16 (+0.79%) | 879,200 |
22 Dec 2023 | USD | 20.35 | 20.65 | 20.17 | 20.37 | 20.37 | +0.15 (+0.74%) | 320,600 |
21 Dec 2023 | USD | 20.43 | 20.53 | 20.14 | 20.22 | 20.22 | -0.1 (-0.49%) | 229,000 |
20 Dec 2023 | USD | 20.44 | 20.7 | 20.09 | 20.32 | 20.32 | -0.19 (-0.93%) | 384,300 |
19 Dec 2023 | USD | 20.78 | 20.96 | 20.36 | 20.51 | 20.51 | -0.07 (-0.34%) | 402,100 |
18 Dec 2023 | USD | 21.35 | 21.39 | 20.38 | 20.58 | 20.58 | -0.81 (-3.79%) | 366,200 |
15 Dec 2023 | USD | 21.25 | 21.5 | 20.92 | 21.39 | 21.39 | +0.34 (+1.62%) | 2,401,700 |
14 Dec 2023 | USD | 21.01 | 21.47 | 21.01 | 21.05 | 21.05 | +0.2 (+0.96%) | 566,000 |
13 Dec 2023 | USD | 20.25 | 20.98 | 20.245 | 20.85 | 20.85 | +0.66 (+3.27%) | 432,600 |
12 Dec 2023 | USD | 19.85 | 20.315 | 19.61 | 20.19 | 20.19 | +0.31 (+1.56%) | 305,200 |
11 Dec 2023 | USD | 19.68 | 20 | 19.605 | 19.88 | 19.88 | +0.19 (+0.96%) | 203,200 |
8 Dec 2023 | USD | 19.32 | 20.08 | 19.29 | 19.69 | 19.69 | +0.31 (+1.60%) | 544,800 |
7 Dec 2023 | USD | 18.6 | 19.43 | 18.5 | 19.38 | 19.38 | +0.79 (+4.25%) | 3,569,600 |
6 Dec 2023 | USD | 18.9 | 19.15 | 18.55 | 18.59 | 18.59 | -0.28 (-1.48%) | 214,400 |
5 Dec 2023 | USD | 18.92 | 18.99 | 18.675 | 18.87 | 18.87 | -0.2 (-1.05%) | 365,700 |
4 Dec 2023 | USD | 18.76 | 19.11 | 18.76 | 19.07 | 19.07 | +0.27 (+1.44%) | 265,500 |
1 Dec 2023 | USD | 18.79 | 19.01 | 18.695 | 18.8 | 18.8 | -0.05 (-0.27%) | 407,600 |
30 Nov 2023 | USD | 19.03 | 19.17 | 18.74 | 18.85 | 18.85 | -0.06 (-0.32%) | 374,600 |
29 Nov 2023 | USD | 19.21 | 19.39 | 18.88 | 18.91 | 18.91 | -0.14 (-0.73%) | 261,300 |
28 Nov 2023 | USD | 19.54 | 19.66 | 19.05 | 19.05 | 19.05 | -0.64 (-3.25%) | 330,900 |
27 Nov 2023 | USD | 19.8 | 19.97 | 19.58 | 19.69 | 19.69 | -0.27 (-1.35%) | 438,500 |
24 Nov 2023 | USD | 19.76 | 19.97 | 19.73 | 19.96 | 19.96 | +0.2 (+1.01%) | 98,500 |
22 Nov 2023 | USD | 19.51 | 19.92 | 19.51 | 19.76 | 19.76 | +0.31 (+1.59%) | 236,700 |
21 Nov 2023 | USD | 19.02 | 19.485 | 18.81 | 19.45 | 19.45 | +0.4 (+2.10%) | 293,600 |
20 Nov 2023 | USD | 19.06 | 19.18 | 18.84 | 19.05 | 19.05 | +0.06 (+0.32%) | 319,700 |