Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 16.71 | 17.18 | 16.36 | 16.79 | 16.79 | +0.16 (+0.96%) | 10,498,100 |
21 Nov 2023 | USD | 16.25 | 16.87 | 15.92 | 16.63 | 16.63 | -3.12 (-15.80%) | 23,518,800 |
20 Nov 2023 | USD | 19.39 | 19.81 | 19.33 | 19.75 | 19.75 | +0.14 (+0.71%) | 11,964,900 |
17 Nov 2023 | USD | 19.66 | 20.21 | 19.51 | 19.61 | 19.61 | +0.44 (+2.30%) | 7,992,900 |
16 Nov 2023 | USD | 19.48 | 19.59 | 18.86 | 19.17 | 19.17 | -0.41 (-2.09%) | 4,441,500 |
15 Nov 2023 | USD | 19.33 | 19.89 | 19.1 | 19.58 | 19.58 | +0.94 (+5.04%) | 5,770,200 |
14 Nov 2023 | USD | 18.6 | 18.95 | 18.53 | 18.64 | 18.64 | +0.58 (+3.21%) | 4,979,900 |
13 Nov 2023 | USD | 18.44 | 18.52 | 17.92 | 18.06 | 18.06 | -0.52 (-2.80%) | 3,564,200 |
10 Nov 2023 | USD | 18.46 | 18.66 | 18.14 | 18.58 | 18.58 | +0.17 (+0.92%) | 3,909,000 |
9 Nov 2023 | USD | 18.56 | 18.73 | 18.31 | 18.41 | 18.41 | -0.23 (-1.23%) | 3,072,100 |
8 Nov 2023 | USD | 18.36 | 18.73 | 18.28 | 18.64 | 18.64 | +0.21 (+1.14%) | 4,021,800 |
7 Nov 2023 | USD | 18.35 | 18.52 | 18.22 | 18.43 | 18.43 | +0.04 (+0.22%) | 2,832,000 |
6 Nov 2023 | USD | 18.59 | 18.59 | 18.31 | 18.39 | 18.39 | -0.14 (-0.76%) | 2,827,800 |
3 Nov 2023 | USD | 18.51 | 18.76 | 18.4 | 18.53 | 18.53 | +0.22 (+1.20%) | 2,964,400 |
2 Nov 2023 | USD | 17.61 | 18.48 | 17.61 | 18.31 | 18.31 | +0.68 (+3.86%) | 5,282,100 |
1 Nov 2023 | USD | 17.48 | 17.77 | 17.07 | 17.63 | 17.63 | +0.16 (+0.92%) | 2,614,600 |
31 Oct 2023 | USD | 17.26 | 17.64 | 17.26 | 17.47 | 17.47 | +0.15 (+0.87%) | 3,380,800 |
30 Oct 2023 | USD | 17.56 | 17.74 | 17.3 | 17.32 | 17.32 | -0.07 (-0.40%) | 2,873,100 |
27 Oct 2023 | USD | 17.76 | 18.1 | 17.29 | 17.39 | 17.39 | -0.43 (-2.41%) | 3,726,400 |
26 Oct 2023 | USD | 18 | 18.12 | 17.61 | 17.82 | 17.82 | -0.25 (-1.38%) | 2,964,300 |
25 Oct 2023 | USD | 17.62 | 18.38 | 17.62 | 18.07 | 18.07 | +0.45 (+2.55%) | 4,707,700 |
24 Oct 2023 | USD | 17.35 | 17.91 | 17.27 | 17.62 | 17.62 | +0.5 (+2.92%) | 4,608,300 |
23 Oct 2023 | USD | 17.41 | 17.46 | 16.92 | 17.12 | 17.12 | -0.33 (-1.89%) | 3,889,500 |
20 Oct 2023 | USD | 17.65 | 17.82 | 17.24 | 17.45 | 17.45 | -0.28 (-1.58%) | 4,096,000 |
19 Oct 2023 | USD | 18.04 | 18.06 | 17.57 | 17.73 | 17.73 | -0.33 (-1.83%) | 4,151,100 |
18 Oct 2023 | USD | 17.95 | 18.4 | 17.86 | 18.06 | 18.06 | -0.14 (-0.77%) | 5,065,000 |
17 Oct 2023 | USD | 17.45 | 18.41 | 17.45 | 18.2 | 18.2 | +0.47 (+2.65%) | 5,420,800 |
16 Oct 2023 | USD | 17.07 | 17.86 | 17.05 | 17.73 | 17.73 | +0.91 (+5.41%) | 5,696,900 |
13 Oct 2023 | USD | 17.11 | 17.18 | 16.75 | 16.82 | 16.82 | -0.22 (-1.29%) | 3,027,400 |
12 Oct 2023 | USD | 17.25 | 17.41 | 16.69 | 17.04 | 17.04 | -0.29 (-1.67%) | 6,294,900 |