Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 14.4 | 14.59 | 13.56 | 14.26 | 14.26 | -0.13 (-0.90%) | 261,300 |
15 Nov 2023 | USD | 15.03 | 15.3 | 14.35 | 14.39 | 14.39 | -0.62 (-4.13%) | 282,800 |
14 Nov 2023 | USD | 14.37 | 15.15 | 14.21 | 15.01 | 15.01 | +1.02 (+7.29%) | 324,000 |
13 Nov 2023 | USD | 14.27 | 14.27 | 13.575 | 13.99 | 13.99 | -0.31 (-2.17%) | 274,900 |
10 Nov 2023 | USD | 14.83 | 15.17 | 13.96 | 14.3 | 14.3 | -0.61 (-4.09%) | 209,900 |
9 Nov 2023 | USD | 15.47 | 15.72 | 14.83 | 14.91 | 14.91 | -0.59 (-3.81%) | 190,300 |
8 Nov 2023 | USD | 16.74 | 16.74 | 15.43 | 15.5 | 15.5 | -1.02 (-6.17%) | 187,000 |
7 Nov 2023 | USD | 16.85 | 17.04 | 16.45 | 16.52 | 16.52 | -0.15 (-0.90%) | 198,900 |
6 Nov 2023 | USD | 17.48 | 17.61 | 16.62 | 16.67 | 16.67 | -0.86 (-4.91%) | 268,100 |
3 Nov 2023 | USD | 17.64 | 18.57 | 17.125 | 17.53 | 17.53 | +1.33 (+8.21%) | 244,300 |
2 Nov 2023 | USD | 16.64 | 16.98 | 16.13 | 16.2 | 16.2 | -0.34 (-2.06%) | 350,600 |
1 Nov 2023 | USD | 16.14 | 16.76 | 15.88 | 16.54 | 16.54 | +0.23 (+1.41%) | 159,300 |
31 Oct 2023 | USD | 16.65 | 16.67 | 16.14 | 16.31 | 16.31 | -0.18 (-1.09%) | 154,500 |
30 Oct 2023 | USD | 16.55 | 17.37 | 16.41 | 16.49 | 16.49 | +0.14 (+0.86%) | 161,400 |
27 Oct 2023 | USD | 16.88 | 17.245 | 16.13 | 16.35 | 16.35 | -0.63 (-3.71%) | 320,600 |
26 Oct 2023 | USD | 17.73 | 17.73 | 16.95 | 16.98 | 16.98 | -0.64 (-3.63%) | 275,400 |
25 Oct 2023 | USD | 17.82 | 18.22 | 17.43 | 17.62 | 17.62 | -0.03 (-0.17%) | 511,600 |
24 Oct 2023 | USD | 17.65 | 18.08 | 17.49 | 17.65 | 17.65 | +0.09 (+0.51%) | 117,800 |
23 Oct 2023 | USD | 17.95 | 18.03 | 17.55 | 17.56 | 17.56 | -0.49 (-2.71%) | 130,400 |
20 Oct 2023 | USD | 17.9 | 18.35 | 17.72 | 18.05 | 18.05 | +0.23 (+1.29%) | 108,700 |
19 Oct 2023 | USD | 18.42 | 18.42 | 17.713 | 17.82 | 17.82 | -0.68 (-3.68%) | 139,900 |
18 Oct 2023 | USD | 18.85 | 18.91 | 18.24 | 18.5 | 18.5 | -0.42 (-2.22%) | 246,500 |
17 Oct 2023 | USD | 18.42 | 19.25 | 18.42 | 18.92 | 18.92 | +0.4 (+2.16%) | 155,400 |
16 Oct 2023 | USD | 18.91 | 18.91 | 18.175 | 18.52 | 18.52 | -0.32 (-1.70%) | 236,400 |
13 Oct 2023 | USD | 18.51 | 18.92 | 18.09 | 18.84 | 18.84 | +0.27 (+1.45%) | 96,600 |
12 Oct 2023 | USD | 19.47 | 19.62 | 18.33 | 18.57 | 18.57 | -0.88 (-4.52%) | 123,000 |
11 Oct 2023 | USD | 19.56 | 19.61 | 19.05 | 19.45 | 19.45 | -0.14 (-0.71%) | 84,100 |
10 Oct 2023 | USD | 19.68 | 20.02 | 19.32 | 19.59 | 19.59 | -0.36 (-1.80%) | 135,200 |
9 Oct 2023 | USD | 20.42 | 20.42 | 18.39 | 19.95 | 19.95 | +0.7 (+3.64%) | 541,000 |
6 Oct 2023 | USD | 19.69 | 20.17 | 19.19 | 19.25 | 19.25 | -0.49 (-2.48%) | 151,100 |