Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 18.07 | 18.49 | 18 | 18.11 | 18.11 | +0.01 (+0.06%) | 1,047,100 |
22 Feb 2024 | USD | 18.37 | 18.488 | 18.035 | 18.1 | 18.1 | -0.02 (-0.11%) | 912,600 |
21 Feb 2024 | USD | 18.03 | 18.24 | 17.83 | 18.12 | 18.12 | -0.01 (-0.06%) | 1,875,600 |
20 Feb 2024 | USD | 19.06 | 19.2 | 18.1 | 18.13 | 18.13 | -1.09 (-5.67%) | 2,056,400 |
16 Feb 2024 | USD | 19.97 | 20.025 | 19.21 | 19.22 | 19.22 | -1.13 (-5.55%) | 1,459,000 |
15 Feb 2024 | USD | 20.69 | 20.84 | 20.17 | 20.35 | 20.35 | -0.05 (-0.25%) | 1,119,400 |
14 Feb 2024 | USD | 19.74 | 20.482 | 19.59 | 20.4 | 20.4 | +1.09 (+5.64%) | 1,766,400 |
13 Feb 2024 | USD | 19.23 | 19.52 | 19.01 | 19.31 | 19.31 | -0.62 (-3.11%) | 1,663,200 |
12 Feb 2024 | USD | 19.57 | 19.98 | 19.54 | 19.93 | 19.93 | +0.39 (+2.00%) | 993,700 |
9 Feb 2024 | USD | 19.5 | 19.66 | 19.255 | 19.54 | 19.54 | +0.24 (+1.24%) | 1,352,900 |
8 Feb 2024 | USD | 19.15 | 19.56 | 18.885 | 19.3 | 19.3 | +0.15 (+0.78%) | 1,156,200 |
7 Feb 2024 | USD | 19.59 | 19.63 | 19.14 | 19.15 | 19.15 | -0.37 (-1.90%) | 965,000 |
6 Feb 2024 | USD | 19.28 | 19.78 | 19.2 | 19.52 | 19.52 | +0.19 (+0.98%) | 1,322,700 |
5 Feb 2024 | USD | 19.4 | 19.54 | 19.01 | 19.33 | 19.33 | -0.27 (-1.38%) | 1,571,000 |
2 Feb 2024 | USD | 19.5 | 19.81 | 19.21 | 19.6 | 19.6 | -0.13 (-0.66%) | 2,272,800 |
1 Feb 2024 | USD | 19.1 | 19.77 | 18.74 | 19.73 | 19.73 | +0.7 (+3.68%) | 1,235,200 |
31 Jan 2024 | USD | 19.64 | 19.69 | 18.99 | 19.03 | 19.03 | -0.72 (-3.65%) | 1,465,300 |
30 Jan 2024 | USD | 20.29 | 20.38 | 19.72 | 19.75 | 19.75 | -0.64 (-3.14%) | 1,315,700 |
29 Jan 2024 | USD | 19.85 | 20.4 | 19.71 | 20.39 | 20.39 | +0.53 (+2.67%) | 812,200 |
26 Jan 2024 | USD | 19.9 | 20.16 | 19.8 | 19.86 | 19.86 | +0.09 (+0.46%) | 701,500 |
25 Jan 2024 | USD | 19.91 | 20.44 | 19.62 | 19.77 | 19.77 | +0.14 (+0.71%) | 1,066,500 |
24 Jan 2024 | USD | 19.44 | 20.04 | 19.25 | 19.63 | 19.63 | +0.48 (+2.51%) | 3,084,500 |
23 Jan 2024 | USD | 20.04 | 20.13 | 19.1 | 19.15 | 19.15 | -0.61 (-3.09%) | 2,027,300 |
22 Jan 2024 | USD | 20.12 | 20.715 | 19.57 | 19.76 | 19.76 | -0.17 (-0.85%) | 1,951,400 |
19 Jan 2024 | USD | 20.28 | 20.365 | 19.58 | 19.93 | 19.93 | -0.29 (-1.43%) | 892,000 |
18 Jan 2024 | USD | 20.58 | 20.76 | 20.18 | 20.22 | 20.22 | -0.17 (-0.83%) | 977,200 |
17 Jan 2024 | USD | 20.94 | 21.005 | 20.14 | 20.39 | 20.39 | -0.79 (-3.73%) | 720,100 |
16 Jan 2024 | USD | 21.59 | 21.66 | 21.01 | 21.18 | 21.18 | -0.46 (-2.13%) | 644,500 |
12 Jan 2024 | USD | 22.31 | 22.57 | 21.62 | 21.64 | 21.64 | -0.55 (-2.48%) | 528,400 |
11 Jan 2024 | USD | 22.1 | 22.24 | 21.7 | 22.19 | 22.19 | +0.11 (+0.50%) | 624,900 |