Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 22.21 | 22.29 | 21.67 | 22.08 | 22.08 | -0.14 (-0.63%) | 697,100 |
9 Jan 2024 | USD | 21.57 | 22.28 | 21.57 | 22.22 | 22.22 | +0.24 (+1.09%) | 742,600 |
8 Jan 2024 | USD | 21.65 | 22.12 | 21.23 | 21.98 | 21.98 | +0.41 (+1.90%) | 2,105,400 |
5 Jan 2024 | USD | 20.96 | 22.08 | 20.93 | 21.57 | 21.57 | +0.41 (+1.94%) | 1,457,100 |
4 Jan 2024 | USD | 20.1 | 21.29 | 19.95 | 21.16 | 21.16 | +0.91 (+4.49%) | 1,092,200 |
3 Jan 2024 | USD | 20.13 | 20.845 | 20 | 20.25 | 20.25 | -0.19 (-0.93%) | 1,199,600 |
2 Jan 2024 | USD | 20.37 | 20.68 | 20.09 | 20.44 | 20.44 | -0.21 (-1.02%) | 1,686,300 |
29 Dec 2023 | USD | 20.99 | 21.135 | 20.42 | 20.65 | 20.65 | -0.4 (-1.90%) | 1,256,100 |
28 Dec 2023 | USD | 21.31 | 21.49 | 21.03 | 21.05 | 21.05 | -0.42 (-1.96%) | 854,000 |
27 Dec 2023 | USD | 21.76 | 21.76 | 21.195 | 21.47 | 21.47 | -0.28 (-1.29%) | 844,100 |
26 Dec 2023 | USD | 21.83 | 21.98 | 21.54 | 21.75 | 21.75 | -0.05 (-0.23%) | 1,239,800 |
22 Dec 2023 | USD | 21.71 | 22.25 | 21.57 | 21.8 | 21.8 | +0.16 (+0.74%) | 610,200 |
21 Dec 2023 | USD | 21.72 | 21.75 | 21.23 | 21.64 | 21.64 | +0.21 (+0.98%) | 1,166,500 |
20 Dec 2023 | USD | 21.78 | 22.39 | 21.36 | 21.43 | 21.43 | -0.9 (-4.03%) | 1,394,500 |
19 Dec 2023 | USD | 22.76 | 23.37 | 22.11 | 22.33 | 22.33 | -0.03 (-0.13%) | 993,000 |
18 Dec 2023 | USD | 22.42 | 22.58 | 22.13 | 22.36 | 22.36 | -0.06 (-0.27%) | 883,500 |
15 Dec 2023 | USD | 23.54 | 23.615 | 22.385 | 22.42 | 22.42 | -0.95 (-4.07%) | 1,764,500 |
14 Dec 2023 | USD | 23.5 | 24.21 | 23.13 | 23.37 | 23.37 | +0.22 (+0.95%) | 978,400 |
13 Dec 2023 | USD | 22.57 | 23.4 | 22.03 | 23.15 | 23.15 | +0.63 (+2.80%) | 1,235,500 |
12 Dec 2023 | USD | 22 | 22.535 | 21.73 | 22.52 | 22.52 | +0.54 (+2.46%) | 860,500 |
11 Dec 2023 | USD | 21.67 | 22.05 | 21.573 | 21.98 | 21.98 | +0.2 (+0.92%) | 789,300 |
8 Dec 2023 | USD | 21.26 | 21.84 | 21.22 | 21.78 | 21.78 | +0.42 (+1.97%) | 522,800 |
7 Dec 2023 | USD | 21.4 | 21.54 | 21.06 | 21.36 | 21.36 | -0.07 (-0.33%) | 667,700 |
6 Dec 2023 | USD | 21.66 | 21.94 | 21.42 | 21.43 | 21.43 | -0.07 (-0.33%) | 725,500 |
5 Dec 2023 | USD | 21.98 | 22 | 21.29 | 21.5 | 21.5 | -0.61 (-2.76%) | 847,100 |
4 Dec 2023 | USD | 21.86 | 22.33 | 21.86 | 22.11 | 22.11 | +0.13 (+0.59%) | 1,000,900 |
1 Dec 2023 | USD | 21.29 | 22.18 | 21.08 | 21.98 | 21.98 | +0.65 (+3.05%) | 1,159,900 |
30 Nov 2023 | USD | 21.6 | 21.69 | 21.14 | 21.33 | 21.33 | -0.12 (-0.56%) | 867,000 |
29 Nov 2023 | USD | 20.55 | 21.52 | 20.55 | 21.45 | 21.45 | +1.14 (+5.61%) | 1,030,300 |
28 Nov 2023 | USD | 20.04 | 20.425 | 19.84 | 20.31 | 20.31 | +0.24 (+1.20%) | 728,100 |