Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | USD | 18.45 | 18.7 | 18.31 | 18.69 | 18.69 | +0.33 (+1.80%) | 456,900 |
26 Oct 2023 | USD | 18.29 | 18.44 | 18.25 | 18.36 | 18.36 | -0.05 (-0.27%) | 286,000 |
25 Oct 2023 | USD | 18.21 | 18.45 | 18.14 | 18.41 | 18.41 | +0.16 (+0.88%) | 815,900 |
24 Oct 2023 | USD | 18.25 | 18.36 | 18.15 | 18.25 | 18.25 | -0.14 (-0.76%) | 526,500 |
23 Oct 2023 | USD | 18.54 | 18.57 | 18.34 | 18.39 | 18.39 | -0.27 (-1.45%) | 467,800 |
20 Oct 2023 | USD | 18.38 | 18.67 | 18.34 | 18.66 | 18.66 | +0.35 (+1.91%) | 1,379,000 |
19 Oct 2023 | USD | 18.09 | 18.35 | 18.08 | 18.31 | 18.31 | +0.16 (+0.88%) | 250,800 |
18 Oct 2023 | USD | 18.15 | 18.31 | 18.02 | 18.15 | 18.15 | +0.17 (+0.95%) | 353,400 |
17 Oct 2023 | USD | 17.87 | 18.05 | 17.86 | 17.98 | 17.98 | +0.13 (+0.73%) | 215,000 |
16 Oct 2023 | USD | 17.89 | 17.93 | 17.83 | 17.85 | 17.85 | -0.09 (-0.50%) | 204,100 |
13 Oct 2023 | USD | 17.78 | 17.98 | 17.72 | 17.94 | 17.94 | +0.55 (+3.16%) | 458,400 |
12 Oct 2023 | USD | 17.49 | 17.5 | 17.34 | 17.39 | 17.39 | -0.03 (-0.17%) | 272,200 |
11 Oct 2023 | USD | 17.36 | 17.49 | 17.36 | 17.42 | 17.42 | +0.1 (+0.58%) | 501,000 |
10 Oct 2023 | USD | 17.38 | 17.38 | 17.29 | 17.32 | 17.32 | -0.12 (-0.69%) | 535,300 |
9 Oct 2023 | USD | 17.22 | 17.44 | 17.18 | 17.44 | 17.44 | +0.38 (+2.23%) | 626,000 |
6 Oct 2023 | USD | 16.94 | 17.07 | 16.8 | 17.06 | 17.06 | +0.23 (+1.37%) | 674,300 |
5 Oct 2023 | USD | 16.81 | 16.89 | 16.73 | 16.83 | 16.83 | -0.05 (-0.30%) | 355,100 |
4 Oct 2023 | USD | 16.9 | 16.9 | 16.73 | 16.88 | 16.88 | -0.04 (-0.24%) | 514,700 |
3 Oct 2023 | USD | 16.84 | 16.99 | 16.81 | 16.92 | 16.92 | -0.03 (-0.18%) | 649,300 |
2 Oct 2023 | USD | 17.09 | 17.09 | 16.9 | 16.95 | 16.95 | -0.37 (-2.14%) | 641,900 |
29 Sep 2023 | USD | 17.75 | 17.79 | 17.29 | 17.32 | 17.32 | -0.23 (-1.31%) | 632,900 |
28 Sep 2023 | USD | 17.52 | 17.62 | 17.43 | 17.55 | 17.55 | -0.02 (-0.11%) | 393,500 |
27 Sep 2023 | USD | 17.65 | 17.69 | 17.51 | 17.57 | 17.57 | -0.22 (-1.24%) | 500,900 |
26 Sep 2023 | USD | 17.8 | 17.9 | 17.78 | 17.79 | 17.79 | -0.13 (-0.73%) | 296,800 |
25 Sep 2023 | USD | 18.05 | 18.11 | 17.9 | 17.92 | 17.92 | -0.2 (-1.10%) | 348,000 |
22 Sep 2023 | USD | 18.12 | 18.17 | 18.08 | 18.12 | 18.12 | +0.1 (+0.55%) | 446,700 |
21 Sep 2023 | USD | 17.93 | 18.09 | 17.93 | 18.02 | 18.02 | -0.11 (-0.61%) | 475,200 |
20 Sep 2023 | USD | 18.11 | 18.29 | 18.11 | 18.13 | 18.13 | +0.04 (+0.22%) | 297,400 |
19 Sep 2023 | USD | 18.18 | 18.18 | 18.07 | 18.09 | 18.09 | -0.04 (-0.22%) | 167,400 |
18 Sep 2023 | USD | 18.03 | 18.13 | 18 | 18.13 | 18.13 | +0.16 (+0.89%) | 319,200 |