Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 17.91 | 18.93 | 17.54 | 18.7 | 18.7 | +1.17 (+6.67%) | 201,000 |
21 Dec 2023 | USD | 17.33 | 17.56 | 16.97 | 17.53 | 17.53 | +0.7 (+4.16%) | 68,700 |
20 Dec 2023 | USD | 17.89 | 17.96 | 16.79 | 16.83 | 16.83 | -1.06 (-5.93%) | 108,500 |
19 Dec 2023 | USD | 17.67 | 18.15 | 17.44 | 17.89 | 17.89 | +0.45 (+2.58%) | 110,400 |
18 Dec 2023 | USD | 17.04 | 17.94 | 16.8 | 17.44 | 17.44 | +0.34 (+1.99%) | 162,200 |
15 Dec 2023 | USD | 18.44 | 18.44 | 16.05 | 17.1 | 17.1 | -1.23 (-6.71%) | 1,338,000 |
14 Dec 2023 | USD | 17.9 | 18.76 | 17.9 | 18.33 | 18.33 | +0.97 (+5.59%) | 152,600 |
13 Dec 2023 | USD | 16.15 | 17.48 | 15.97 | 17.36 | 17.36 | +1.08 (+6.63%) | 197,700 |
12 Dec 2023 | USD | 16.65 | 16.66 | 16 | 16.28 | 16.28 | -0.15 (-0.91%) | 117,300 |
11 Dec 2023 | USD | 16.9 | 16.9 | 16.16 | 16.43 | 16.43 | -0.5 (-2.95%) | 103,100 |
8 Dec 2023 | USD | 16.56 | 17.05 | 16.43 | 16.93 | 16.93 | +0.33 (+1.99%) | 84,000 |
7 Dec 2023 | USD | 17 | 17 | 16.35 | 16.6 | 16.6 | -0.41 (-2.41%) | 124,700 |
6 Dec 2023 | USD | 16.87 | 17.47 | 16.67 | 17.01 | 17.01 | +0.24 (+1.43%) | 139,400 |
5 Dec 2023 | USD | 18.05 | 18.05 | 16.7 | 16.77 | 16.77 | -1.51 (-8.26%) | 156,200 |
4 Dec 2023 | USD | 18.23 | 18.75 | 17.97 | 18.28 | 18.28 | +0.06 (+0.33%) | 118,800 |
1 Dec 2023 | USD | 17.77 | 18.27 | 17.34 | 18.22 | 18.22 | +0.48 (+2.71%) | 166,800 |
30 Nov 2023 | USD | 18.9 | 18.9 | 17.59 | 17.74 | 17.74 | -0.96 (-5.13%) | 126,900 |
29 Nov 2023 | USD | 18.66 | 19.29 | 18.55 | 18.7 | 18.7 | +0.49 (+2.69%) | 135,400 |
28 Nov 2023 | USD | 18.35 | 18.61 | 18.04 | 18.21 | 18.21 | -0.45 (-2.41%) | 92,700 |
27 Nov 2023 | USD | 18.62 | 18.76 | 18.04 | 18.66 | 18.66 | +0.02 (+0.11%) | 109,800 |
24 Nov 2023 | USD | 18.79 | 19.13 | 18.63 | 18.64 | 18.64 | -0.15 (-0.80%) | 41,400 |
22 Nov 2023 | USD | 18.94 | 19.16 | 18.68 | 18.79 | 18.79 | +0.06 (+0.32%) | 91,800 |
21 Nov 2023 | USD | 18.78 | 19.07 | 18.56 | 18.73 | 18.73 | -0.2 (-1.06%) | 112,400 |
20 Nov 2023 | USD | 18.42 | 19.2 | 18.04 | 18.93 | 18.93 | +0.62 (+3.39%) | 153,500 |
17 Nov 2023 | USD | 18.79 | 18.85 | 18.02 | 18.31 | 18.31 | -0.25 (-1.35%) | 167,100 |
16 Nov 2023 | USD | 18.22 | 19.04 | 17.64 | 18.56 | 18.56 | +0.49 (+2.71%) | 851,800 |
15 Nov 2023 | USD | 18.3 | 18.3 | 17.31 | 18.07 | 18.07 | +0.01 (+0.06%) | 248,500 |
14 Nov 2023 | USD | 18.05 | 18.54 | 17.68 | 18.06 | 18.06 | +1.08 (+6.36%) | 309,600 |
13 Nov 2023 | USD | 17.57 | 17.57 | 16.91 | 16.98 | 16.98 | -0.48 (-2.75%) | 189,000 |
10 Nov 2023 | USD | 17.06 | 18 | 16.78 | 17.46 | 17.46 | +0.66 (+3.93%) | 158,900 |