Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 17.14 | 17.61 | 17.08 | 17.53 | 17.53 | +0.31 (+1.80%) | 303,200 |
1 Dec 2023 | USD | 16.72 | 17.24 | 16.68 | 17.22 | 17.22 | +0.47 (+2.81%) | 300,300 |
30 Nov 2023 | USD | 16.7 | 16.85 | 16.56 | 16.75 | 16.75 | +0.14 (+0.84%) | 450,400 |
29 Nov 2023 | USD | 16.6 | 16.73 | 16.47 | 16.61 | 16.61 | +0.15 (+0.91%) | 267,100 |
28 Nov 2023 | USD | 16.58 | 16.67 | 16.45 | 16.46 | 16.46 | -0.18 (-1.08%) | 279,700 |
27 Nov 2023 | USD | 16.64 | 16.68 | 16.53 | 16.64 | 16.64 | -0.02 (-0.12%) | 147,700 |
24 Nov 2023 | USD | 16.49 | 16.69 | 16.44 | 16.66 | 16.66 | +0.08 (+0.48%) | 73,400 |
22 Nov 2023 | USD | 16.64 | 16.67 | 16.47 | 16.58 | 16.58 | +0.1 (+0.61%) | 157,900 |
21 Nov 2023 | USD | 16.5 | 16.52 | 16.36 | 16.48 | 16.48 | -0.16 (-0.96%) | 178,400 |
20 Nov 2023 | USD | 16.55 | 16.7 | 16.48 | 16.64 | 16.64 | +0.04 (+0.24%) | 139,800 |
17 Nov 2023 | USD | 16.65 | 16.7 | 16.54 | 16.6 | 16.6 | +0.12 (+0.73%) | 267,000 |
16 Nov 2023 | USD | 16.78 | 16.78 | 16.47 | 16.48 | 16.48 | -0.3 (-1.79%) | 259,100 |
15 Nov 2023 | USD | 16.8 | 17.01 | 16.75 | 16.78 | 16.78 | -0.09 (-0.53%) | 245,600 |
14 Nov 2023 | USD | 16.43 | 16.88 | 16.43 | 16.87 | 16.87 | +1.03 (+6.50%) | 276,800 |
13 Nov 2023 | USD | 15.97 | 16.08 | 15.84 | 15.84 | 15.84 | -0.28 (-1.74%) | 323,400 |
10 Nov 2023 | USD | 15.97 | 16.16 | 15.82 | 16.12 | 16.12 | +0.3 (+1.90%) | 318,000 |
9 Nov 2023 | USD | 16.21 | 16.23 | 15.81 | 15.82 | 15.82 | -0.35 (-2.16%) | 196,500 |
8 Nov 2023 | USD | 16.23 | 16.31 | 16.03 | 16.17 | 16.17 | -0.11 (-0.68%) | 221,800 |
7 Nov 2023 | USD | 16.74 | 16.78 | 16.27 | 16.28 | 16.28 | -0.59 (-3.50%) | 291,500 |
6 Nov 2023 | USD | 16.71 | 16.89 | 16.6 | 16.87 | 16.87 | +0.15 (+0.90%) | 326,700 |
3 Nov 2023 | USD | 17.14 | 17.22 | 16.65 | 16.72 | 16.72 | +0.44 (+2.70%) | 432,200 |
2 Nov 2023 | USD | 16.21 | 16.39 | 16.14 | 16.28 | 16.28 | +0.31 (+1.94%) | 232,100 |
1 Nov 2023 | USD | 15.75 | 15.97 | 15.7 | 15.97 | 15.97 | +0.17 (+1.08%) | 209,900 |
31 Oct 2023 | USD | 15.86 | 15.97 | 15.7 | 15.8 | 15.8 | +0.03 (+0.19%) | 275,100 |
30 Oct 2023 | USD | 15.87 | 15.98 | 15.58 | 15.77 | 15.77 | +0.1 (+0.64%) | 173,600 |
27 Oct 2023 | USD | 16.02 | 16.02 | 15.6 | 15.67 | 15.67 | -0.36 (-2.25%) | 175,400 |
26 Oct 2023 | USD | 15.78 | 16.13 | 15.76 | 16.03 | 16.03 | +0.3 (+1.91%) | 202,200 |
25 Oct 2023 | USD | 15.68 | 15.85 | 15.63 | 15.73 | 15.73 | -0.12 (-0.76%) | 210,600 |
24 Oct 2023 | USD | 15.79 | 15.97 | 15.56 | 15.85 | 15.85 | +0.25 (+1.60%) | 560,200 |
23 Oct 2023 | USD | 15.85 | 16.01 | 15.58 | 15.6 | 15.6 | -0.36 (-2.26%) | 334,200 |