Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | USD | 15.02 | 16.37 | 14.92 | 16.12 | 16.12 | +1.04 (+6.90%) | 1,080,500 |
30 Oct 2023 | USD | 14.47 | 15.15 | 14.26 | 15.08 | 15.08 | +0.89 (+6.27%) | 878,000 |
27 Oct 2023 | USD | 14.34 | 15 | 13.57 | 14.19 | 14.19 | -0.12 (-0.84%) | 600,700 |
26 Oct 2023 | USD | 14.39 | 14.64 | 13.94 | 14.31 | 14.31 | -0.12 (-0.83%) | 375,200 |
25 Oct 2023 | USD | 14.53 | 15.14 | 14.38 | 14.43 | 14.43 | -0.33 (-2.24%) | 481,400 |
24 Oct 2023 | USD | 14.71 | 15.65 | 14.56 | 14.76 | 14.76 | +0.21 (+1.44%) | 650,400 |
23 Oct 2023 | USD | 15.72 | 15.98 | 14.33 | 14.55 | 14.55 | -0.28 (-1.89%) | 935,000 |
20 Oct 2023 | USD | 15.26 | 15.29 | 14.7 | 14.83 | 14.83 | -0.45 (-2.95%) | 419,600 |
19 Oct 2023 | USD | 15.37 | 15.73 | 15.14 | 15.28 | 15.28 | -0.1 (-0.65%) | 385,200 |
18 Oct 2023 | USD | 16.3 | 16.42 | 15.26 | 15.38 | 15.38 | -1.08 (-6.56%) | 308,300 |
17 Oct 2023 | USD | 16.5 | 17.24 | 16.36 | 16.46 | 16.46 | -0.32 (-1.91%) | 332,100 |
16 Oct 2023 | USD | 16.8 | 17.31 | 16.5 | 16.78 | 16.78 | -0.06 (-0.36%) | 337,900 |
13 Oct 2023 | USD | 17.01 | 17.19 | 16.5 | 16.84 | 16.84 | -0.13 (-0.77%) | 314,600 |
12 Oct 2023 | USD | 19.3 | 19.3 | 16.95 | 16.97 | 16.97 | -2.35 (-12.16%) | 372,500 |
11 Oct 2023 | USD | 19.71 | 19.8 | 18.9 | 19.32 | 19.32 | -0.37 (-1.88%) | 253,000 |
10 Oct 2023 | USD | 19.03 | 20.1 | 19.03 | 19.69 | 19.69 | +0.57 (+2.98%) | 474,800 |
9 Oct 2023 | USD | 18.9 | 19.58 | 18.53 | 19.12 | 19.12 | +0.03 (+0.16%) | 285,200 |
6 Oct 2023 | USD | 18.47 | 19.1 | 18.28 | 19.09 | 19.09 | +0.47 (+2.52%) | 427,800 |
5 Oct 2023 | USD | 18 | 19.01 | 18 | 18.62 | 18.62 | +0.54 (+2.99%) | 980,100 |
4 Oct 2023 | USD | 19.12 | 19.12 | 17.75 | 18.08 | 18.08 | -0.85 (-4.49%) | 370,500 |
3 Oct 2023 | USD | 18.74 | 19.19 | 18.52 | 18.93 | 18.93 | +0.09 (+0.48%) | 468,300 |
2 Oct 2023 | USD | 19.47 | 19.62 | 18.58 | 18.84 | 18.84 | -0.8 (-4.07%) | 283,200 |
29 Sep 2023 | USD | 20.1 | 20.15 | 19.14 | 19.64 | 19.64 | -0.15 (-0.76%) | 471,900 |
28 Sep 2023 | USD | 20.33 | 20.72 | 19.57 | 19.79 | 19.79 | -0.61 (-2.99%) | 401,300 |
27 Sep 2023 | USD | 20.89 | 21.3 | 20.38 | 20.4 | 20.4 | -0.46 (-2.21%) | 329,900 |
26 Sep 2023 | USD | 21.23 | 21.77 | 20.77 | 20.86 | 20.86 | -0.36 (-1.70%) | 479,100 |
25 Sep 2023 | USD | 22.54 | 22.54 | 21.22 | 21.22 | 21.22 | -1.5 (-6.60%) | 514,000 |
22 Sep 2023 | USD | 23.24 | 23.48 | 22.44 | 22.72 | 22.72 | -0.38 (-1.65%) | 502,900 |
21 Sep 2023 | USD | 23.92 | 24.1 | 22.96 | 23.1 | 23.1 | -1.13 (-4.66%) | 260,100 |
20 Sep 2023 | USD | 24.8 | 24.8 | 23.78 | 24.23 | 24.23 | -0.3 (-1.22%) | 274,500 |