Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 26.62 | 27.52 | 26.59 | 27.37 | 27.37 | +0.49 (+1.82%) | 1,869,600 |
1 Dec 2023 | USD | 24.86 | 26.92 | 24.76 | 26.88 | 26.88 | +1.83 (+7.31%) | 2,403,600 |
30 Nov 2023 | USD | 24.9 | 25.22 | 24.74 | 25.05 | 25.05 | +0.2 (+0.80%) | 1,209,200 |
29 Nov 2023 | USD | 24.69 | 25.27 | 24.69 | 24.85 | 24.85 | +0.35 (+1.43%) | 1,278,700 |
28 Nov 2023 | USD | 24.44 | 24.66 | 24.15 | 24.5 | 24.5 | +0.1 (+0.41%) | 1,144,100 |
27 Nov 2023 | USD | 24.45 | 24.6 | 24.2 | 24.4 | 24.4 | -0.3 (-1.21%) | 1,233,200 |
24 Nov 2023 | USD | 24.65 | 24.72 | 24.42 | 24.7 | 24.7 | +0.15 (+0.61%) | 265,500 |
22 Nov 2023 | USD | 24.78 | 24.78 | 24.35 | 24.55 | 24.55 | +0.19 (+0.78%) | 584,000 |
21 Nov 2023 | USD | 24.79 | 24.99 | 24.33 | 24.36 | 24.36 | -0.67 (-2.68%) | 884,300 |
20 Nov 2023 | USD | 24.91 | 25.09 | 24.66 | 25.03 | 25.03 | +0.07 (+0.28%) | 1,135,100 |
17 Nov 2023 | USD | 24.98 | 25.28 | 24.84 | 24.96 | 24.96 | +0.19 (+0.77%) | 1,425,800 |
16 Nov 2023 | USD | 24.88 | 25.03 | 24.47 | 24.77 | 24.77 | -0.11 (-0.44%) | 1,527,100 |
15 Nov 2023 | USD | 24.38 | 25.08 | 24.36 | 24.88 | 24.88 | +0.49 (+2.01%) | 2,430,100 |
14 Nov 2023 | USD | 23.36 | 24.53 | 23.22 | 24.39 | 24.39 | +2.03 (+9.08%) | 2,169,800 |
13 Nov 2023 | USD | 21.79 | 22.42 | 21.63 | 22.36 | 22.36 | +0.35 (+1.59%) | 1,438,500 |
10 Nov 2023 | USD | 21.8 | 22.18 | 21.47 | 22.01 | 22.01 | +0.39 (+1.80%) | 1,142,500 |
9 Nov 2023 | USD | 22.36 | 22.36 | 21.52 | 21.62 | 21.62 | -0.69 (-3.09%) | 1,184,500 |
8 Nov 2023 | USD | 22.79 | 22.8 | 22.15 | 22.31 | 22.31 | -0.4 (-1.76%) | 801,400 |
7 Nov 2023 | USD | 22.85 | 22.99 | 22.58 | 22.71 | 22.71 | -0.26 (-1.13%) | 693,100 |
6 Nov 2023 | USD | 23.41 | 23.5 | 22.68 | 22.97 | 22.97 | -0.49 (-2.09%) | 1,402,100 |
3 Nov 2023 | USD | 23.5 | 23.74 | 23.26 | 23.46 | 23.46 | +0.75 (+3.30%) | 1,245,600 |
2 Nov 2023 | USD | 21.77 | 22.76 | 21.77 | 22.71 | 22.71 | +1.29 (+6.02%) | 1,451,000 |
1 Nov 2023 | USD | 21 | 21.43 | 20.83 | 21.42 | 21.42 | +0.24 (+1.13%) | 1,171,700 |
31 Oct 2023 | USD | 21.17 | 21.35 | 20.87 | 21.18 | 21.18 | +0.05 (+0.24%) | 1,546,600 |
30 Oct 2023 | USD | 21.16 | 21.33 | 20.92 | 21.13 | 21.13 | +0.23 (+1.10%) | 1,367,500 |
27 Oct 2023 | USD | 21.32 | 21.32 | 20.77 | 20.9 | 20.9 | -0.41 (-1.92%) | 1,735,700 |
26 Oct 2023 | USD | 20.52 | 21.44 | 20.52 | 21.31 | 21.31 | +0.89 (+4.36%) | 2,230,500 |
25 Oct 2023 | USD | 20.59 | 20.79 | 19.94 | 20.42 | 20.42 | -0.3 (-1.45%) | 1,905,000 |
24 Oct 2023 | USD | 21.38 | 21.66 | 20.42 | 20.72 | 20.72 | +1.03 (+5.23%) | 3,702,200 |
23 Oct 2023 | USD | 19.9 | 20.13 | 19.67 | 19.69 | 19.69 | -0.21 (-1.06%) | 2,113,800 |