Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 21.91 | 22.08 | 21.295 | 21.32 | 21.32 | -0.53 (-2.43%) | 269,500 |
3 Jan 2024 | USD | 21.93 | 22.27 | 21.82 | 21.85 | 21.85 | +0.02 (+0.09%) | 274,000 |
2 Jan 2024 | USD | 21.95 | 22.34 | 21.73 | 21.83 | 21.83 | -0.06 (-0.27%) | 256,400 |
29 Dec 2023 | USD | 22.37 | 22.37 | 21.87 | 21.89 | 21.89 | -0.36 (-1.62%) | 299,800 |
28 Dec 2023 | USD | 22.21 | 22.39 | 22.05 | 22.25 | 22.25 | -0.08 (-0.36%) | 284,800 |
27 Dec 2023 | USD | 23 | 23.015 | 22.29 | 22.33 | 22.33 | -0.59 (-2.57%) | 209,400 |
26 Dec 2023 | USD | 22.54 | 23.24 | 22.5 | 22.92 | 22.92 | +0.54 (+2.41%) | 226,300 |
22 Dec 2023 | USD | 22.55 | 22.87 | 22.26 | 22.38 | 22.38 | -0.06 (-0.27%) | 254,000 |
21 Dec 2023 | USD | 22.25 | 22.45 | 22.12 | 22.44 | 22.44 | +0.16 (+0.72%) | 205,000 |
20 Dec 2023 | USD | 22.5 | 22.96 | 22.25 | 22.28 | 22.28 | -0.22 (-0.98%) | 234,700 |
19 Dec 2023 | USD | 22.7 | 22.82 | 22.4 | 22.5 | 22.5 | -0.16 (-0.71%) | 174,000 |
18 Dec 2023 | USD | 23 | 23.25 | 22.44 | 22.66 | 22.66 | +0.02 (+0.09%) | 230,200 |
15 Dec 2023 | USD | 23.04 | 23.25 | 22.59 | 22.64 | 22.64 | -0.47 (-2.03%) | 872,200 |
14 Dec 2023 | USD | 23.25 | 23.56 | 22.81 | 23.11 | 23.11 | -0.09 (-0.39%) | 305,600 |
13 Dec 2023 | USD | 22.41 | 23.25 | 22.28 | 23.2 | 23.2 | +0.76 (+3.39%) | 683,900 |
12 Dec 2023 | USD | 22.92 | 22.92 | 22 | 22.44 | 22.44 | -0.55 (-2.39%) | 310,500 |
11 Dec 2023 | USD | 22.99 | 23.35 | 22.85 | 22.99 | 22.99 | -0.04 (-0.17%) | 201,900 |
8 Dec 2023 | USD | 22.75 | 23.39 | 22.73 | 23.03 | 23.03 | +0.28 (+1.23%) | 228,200 |
7 Dec 2023 | USD | 22.49 | 22.83 | 22.425 | 22.75 | 22.75 | +0.37 (+1.65%) | 193,800 |
6 Dec 2023 | USD | 22.61 | 22.96 | 22.285 | 22.38 | 22.38 | -0.23 (-1.02%) | 215,100 |
5 Dec 2023 | USD | 23.15 | 23.25 | 22.53 | 22.61 | 22.61 | -0.46 (-1.99%) | 208,000 |
4 Dec 2023 | USD | 23.51 | 23.675 | 23.045 | 23.07 | 23.07 | -0.51 (-2.16%) | 232,500 |
1 Dec 2023 | USD | 23.51 | 24.08 | 23.47 | 23.58 | 23.58 | -0.05 (-0.21%) | 194,800 |
30 Nov 2023 | USD | 23.49 | 24.45 | 23.49 | 23.63 | 23.63 | +0.33 (+1.42%) | 274,700 |
29 Nov 2023 | USD | 23.53 | 23.823 | 23.28 | 23.3 | 23.3 | -0.01 (-0.04%) | 156,800 |
28 Nov 2023 | USD | 23.6 | 23.68 | 23.3 | 23.31 | 23.31 | -0.24 (-1.02%) | 330,900 |
27 Nov 2023 | USD | 23.81 | 24.05 | 23.05 | 23.55 | 23.55 | -0.5 (-2.08%) | 208,200 |
24 Nov 2023 | USD | 23.61 | 24.24 | 23.61 | 24.05 | 24.05 | +0.59 (+2.51%) | 95,200 |
22 Nov 2023 | USD | 23.47 | 23.68 | 23.14 | 23.46 | 23.46 | -0.48 (-2.01%) | 222,000 |
21 Nov 2023 | USD | 23.34 | 24.26 | 23 | 23.94 | 23.94 | +0.33 (+1.40%) | 406,800 |