Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 18.01 | 18.34 | 17.9 | 18.29 | 18.29 | +0.32 (+1.78%) | 2,602,300 |
22 Feb 2024 | USD | 17.73 | 18.16 | 17.71 | 17.97 | 17.97 | +0.1 (+0.56%) | 3,478,200 |
21 Feb 2024 | USD | 17.72 | 18.18 | 17.64 | 17.87 | 17.87 | -0.1 (-0.56%) | 5,307,100 |
20 Feb 2024 | USD | 18.35 | 18.62 | 17.93 | 17.97 | 17.97 | -0.46 (-2.50%) | 4,961,000 |
16 Feb 2024 | USD | 18.93 | 19.04 | 18.4 | 18.43 | 18.43 | -0.56 (-2.95%) | 3,955,700 |
15 Feb 2024 | USD | 18.55 | 19.11 | 18.32 | 18.99 | 18.99 | -0.29 (-1.50%) | 5,265,900 |
14 Feb 2024 | USD | 19.29 | 19.33 | 19.05 | 19.28 | 19.28 | +0.16 (+0.84%) | 3,217,100 |
13 Feb 2024 | USD | 19.25 | 19.38 | 19 | 19.12 | 19.12 | -0.4 (-2.05%) | 2,442,700 |
12 Feb 2024 | USD | 19.31 | 19.66 | 19.3 | 19.52 | 19.52 | +0.2 (+1.04%) | 3,159,400 |
9 Feb 2024 | USD | 19.08 | 19.36 | 19 | 19.32 | 19.32 | +0.24 (+1.26%) | 2,276,500 |
8 Feb 2024 | USD | 18.94 | 19.13 | 18.92 | 19.08 | 19.08 | +0.16 (+0.85%) | 1,871,400 |
7 Feb 2024 | USD | 19 | 19.11 | 18.87 | 18.92 | 18.92 | -0.06 (-0.32%) | 2,156,900 |
6 Feb 2024 | USD | 18.85 | 19.08 | 18.82 | 18.98 | 18.98 | +0.17 (+0.90%) | 1,691,200 |
5 Feb 2024 | USD | 18.98 | 19.05 | 18.58 | 18.81 | 18.81 | -0.26 (-1.36%) | 2,739,500 |
2 Feb 2024 | USD | 19.2 | 19.2 | 18.83 | 19.07 | 19.07 | -0.22 (-1.14%) | 2,064,600 |
1 Feb 2024 | USD | 19.07 | 19.32 | 18.95 | 19.29 | 19.29 | +0.21 (+1.10%) | 2,795,800 |
31 Jan 2024 | USD | 19.26 | 19.41 | 18.99 | 19.08 | 19.08 | -0.14 (-0.73%) | 2,479,300 |
30 Jan 2024 | USD | 19.39 | 19.45 | 19.15 | 19.22 | 19.22 | -0.18 (-0.93%) | 1,694,700 |
29 Jan 2024 | USD | 19.16 | 19.41 | 19.02 | 19.4 | 19.4 | +0.22 (+1.15%) | 1,947,900 |
26 Jan 2024 | USD | 19.18 | 19.35 | 19.13 | 19.18 | 19.18 | +0.08 (+0.42%) | 2,085,100 |
25 Jan 2024 | USD | 19.1 | 19.12 | 18.75 | 19.1 | 19.1 | +0.12 (+0.63%) | 3,277,600 |
24 Jan 2024 | USD | 19.14 | 19.17 | 18.9 | 18.98 | 18.98 | -0.1 (-0.52%) | 2,349,100 |
23 Jan 2024 | USD | 19.05 | 19.22 | 18.91 | 19.08 | 19.08 | +0.11 (+0.58%) | 4,023,400 |
22 Jan 2024 | USD | 19.31 | 19.37 | 18.8 | 18.97 | 18.97 | -0.22 (-1.15%) | 4,132,800 |
19 Jan 2024 | USD | 19.42 | 19.67 | 19.01 | 19.19 | 19.19 | -0.07 (-0.36%) | 4,110,500 |
18 Jan 2024 | USD | 19.1 | 19.35 | 19.06 | 19.26 | 19.26 | +0.17 (+0.89%) | 2,372,600 |
17 Jan 2024 | USD | 18.95 | 19.14 | 18.85 | 19.09 | 19.09 | +0.06 (+0.32%) | 2,233,700 |
16 Jan 2024 | USD | 19.27 | 19.38 | 18.9 | 19.03 | 19.03 | -0.44 (-2.26%) | 2,882,900 |
12 Jan 2024 | USD | 19.56 | 19.6 | 19.34 | 19.47 | 19.47 | +0.03 (+0.15%) | 2,123,500 |
11 Jan 2024 | USD | 19.56 | 19.58 | 19.25 | 19.44 | 19.44 | -0.08 (-0.41%) | 1,693,900 |