Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | USD | 17.99 | 17.99 | 17.7 | 17.8 | 17.8 | -0.13 (-0.73%) | 525,800 |
26 Oct 2023 | USD | 18 | 18.01 | 17.77 | 17.93 | 17.93 | -0.02 (-0.11%) | 614,700 |
25 Oct 2023 | USD | 17.76 | 18.005 | 17.712 | 17.95 | 17.95 | +0.26 (+1.47%) | 619,200 |
24 Oct 2023 | USD | 17.59 | 17.73 | 17.56 | 17.69 | 17.69 | -0.05 (-0.28%) | 357,700 |
23 Oct 2023 | USD | 17.89 | 17.89 | 17.51 | 17.74 | 17.74 | -0.1 (-0.56%) | 479,300 |
20 Oct 2023 | USD | 17.95 | 17.95 | 17.786 | 17.84 | 17.84 | -0.11 (-0.61%) | 320,100 |
19 Oct 2023 | USD | 17.92 | 17.96 | 17.721 | 17.95 | 17.95 | +0.07 (+0.39%) | 412,000 |
18 Oct 2023 | USD | 17.92 | 17.969 | 17.83 | 17.88 | 17.88 | -0.01 (-0.06%) | 200,200 |
17 Oct 2023 | USD | 17.92 | 18.02 | 17.874 | 17.89 | 17.89 | +0.01 (+0.06%) | 292,000 |
16 Oct 2023 | USD | 17.9 | 17.96 | 17.81 | 17.88 | 17.88 | +0.02 (+0.11%) | 781,500 |
13 Oct 2023 | USD | 17.8 | 17.99 | 17.72 | 17.86 | 17.86 | +0.19 (+1.08%) | 416,900 |
12 Oct 2023 | USD | 17.59 | 17.69 | 17.27 | 17.67 | 17.67 | +0.08 (+0.45%) | 537,500 |
11 Oct 2023 | USD | 17.55 | 17.62 | 17.44 | 17.59 | 17.59 | +0.01 (+0.06%) | 241,700 |
10 Oct 2023 | USD | 17.55 | 17.77 | 17.5 | 17.58 | 17.58 | +0.03 (+0.17%) | 581,700 |
9 Oct 2023 | USD | 17.5 | 17.67 | 17.4 | 17.55 | 17.55 | +0.1 (+0.57%) | 482,000 |
6 Oct 2023 | USD | 17.38 | 17.52 | 17.3 | 17.45 | 17.45 | +0.12 (+0.69%) | 670,800 |
5 Oct 2023 | USD | 17.04 | 17.34 | 17.04 | 17.33 | 17.33 | +0.2 (+1.17%) | 237,600 |
4 Oct 2023 | USD | 17.37 | 17.37 | 16.912 | 17.13 | 17.13 | -0.24 (-1.38%) | 488,300 |
3 Oct 2023 | USD | 17.14 | 17.37 | 17.05 | 17.37 | 17.37 | +0.2 (+1.16%) | 446,700 |
2 Oct 2023 | USD | 17.34 | 17.34 | 17.05 | 17.17 | 17.17 | -0.06 (-0.35%) | 535,100 |
29 Sep 2023 | USD | 17.33 | 17.44 | 17.2 | 17.23 | 17.23 | -0.09 (-0.52%) | 424,600 |
28 Sep 2023 | USD | 17.45 | 17.53 | 17.3 | 17.32 | 17.32 | -0.1 (-0.57%) | 517,400 |
27 Sep 2023 | USD | 17.39 | 17.52 | 17.24 | 17.42 | 17.42 | +0.2 (+1.16%) | 873,400 |
26 Sep 2023 | USD | 17.46 | 17.51 | 17.17 | 17.22 | 17.22 | -0.28 (-1.60%) | 514,500 |
25 Sep 2023 | USD | 17.47 | 17.55 | 17.43 | 17.5 | 17.5 | +0.11 (+0.63%) | 588,300 |
22 Sep 2023 | USD | 17.53 | 17.53 | 17.39 | 17.39 | 17.39 | +0.01 (+0.06%) | 315,600 |
21 Sep 2023 | USD | 17.3 | 17.5 | 17.25 | 17.38 | 17.38 | +0.07 (+0.40%) | 365,500 |
20 Sep 2023 | USD | 17.19 | 17.52 | 17.19 | 17.31 | 17.31 | +0.14 (+0.82%) | 517,500 |
19 Sep 2023 | USD | 17.56 | 17.56 | 17.17 | 17.17 | 17.17 | -0.3 (-1.72%) | 417,000 |
18 Sep 2023 | USD | 17.4 | 17.56 | 17.3 | 17.47 | 17.47 | +0.13 (+0.75%) | 226,000 |