Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 20.9 | 21.31 | 20.67 | 20.98 | 20.98 | +0.36 (+1.75%) | 756,200 |
21 Nov 2023 | USD | 20.68 | 20.92 | 20.37 | 20.62 | 20.62 | -0.19 (-0.91%) | 597,000 |
20 Nov 2023 | USD | 20.49 | 21.1 | 20.21 | 20.81 | 20.81 | +0.36 (+1.76%) | 853,200 |
17 Nov 2023 | USD | 20.83 | 20.84 | 19.91 | 20.45 | 20.45 | -0.06 (-0.29%) | 871,400 |
16 Nov 2023 | USD | 20.44 | 20.8 | 19.91 | 20.51 | 20.51 | -0.04 (-0.19%) | 1,972,200 |
15 Nov 2023 | USD | 21 | 21.46 | 20.08 | 20.55 | 20.55 | -1.03 (-4.77%) | 3,914,600 |
14 Nov 2023 | USD | 18.14 | 21.64 | 17.82 | 21.58 | 21.58 | +0.61 (+2.91%) | 7,084,500 |
13 Nov 2023 | USD | 21 | 21.59 | 20.91 | 20.97 | 20.97 | -0.1 (-0.47%) | 1,481,900 |
10 Nov 2023 | USD | 21.06 | 21.49 | 20.74 | 21.07 | 21.07 | +0.01 (+0.05%) | 897,600 |
9 Nov 2023 | USD | 21.24 | 21.85 | 20.78 | 21.06 | 21.06 | +0.25 (+1.20%) | 1,085,500 |
8 Nov 2023 | USD | 21.63 | 21.74 | 20.79 | 20.81 | 20.81 | -0.89 (-4.10%) | 1,591,900 |
7 Nov 2023 | USD | 21.35 | 22.22 | 21.26 | 21.7 | 21.7 | +0.14 (+0.65%) | 911,200 |
6 Nov 2023 | USD | 21.63 | 21.81 | 21.12 | 21.56 | 21.56 | -0.08 (-0.37%) | 864,600 |
3 Nov 2023 | USD | 21.58 | 22.46 | 21.49 | 21.64 | 21.64 | +0.57 (+2.71%) | 786,100 |
2 Nov 2023 | USD | 19.82 | 21.17 | 19.75 | 21.07 | 21.07 | +1.63 (+8.38%) | 1,484,000 |
1 Nov 2023 | USD | 19.93 | 20.12 | 19.27 | 19.44 | 19.44 | -0.54 (-2.70%) | 1,123,200 |
31 Oct 2023 | USD | 19.45 | 20.43 | 19.45 | 19.98 | 19.98 | +0.53 (+2.72%) | 980,900 |
30 Oct 2023 | USD | 19.35 | 20.35 | 19.1 | 19.45 | 19.45 | +0.24 (+1.25%) | 1,078,700 |
27 Oct 2023 | USD | 20.19 | 20.23 | 18.96 | 19.21 | 19.21 | -1 (-4.95%) | 1,366,700 |
26 Oct 2023 | USD | 20.72 | 20.96 | 20.14 | 20.21 | 20.21 | -0.2 (-0.98%) | 1,364,700 |
25 Oct 2023 | USD | 20.74 | 20.87 | 20.15 | 20.41 | 20.41 | -0.56 (-2.67%) | 669,900 |
24 Oct 2023 | USD | 21.21 | 21.78 | 20.93 | 20.97 | 20.97 | +0.14 (+0.67%) | 1,114,200 |
23 Oct 2023 | USD | 20.44 | 21.16 | 20.14 | 20.83 | 20.83 | +0.15 (+0.73%) | 849,300 |
20 Oct 2023 | USD | 20.85 | 21.61 | 20.25 | 20.68 | 20.68 | -1.09 (-5.01%) | 2,326,300 |
19 Oct 2023 | USD | 22.27 | 22.29 | 21.63 | 21.77 | 21.77 | -0.42 (-1.89%) | 714,300 |
18 Oct 2023 | USD | 22.45 | 22.54 | 21.96 | 22.19 | 22.19 | -0.64 (-2.80%) | 633,700 |
17 Oct 2023 | USD | 22.11 | 23.08 | 22.11 | 22.83 | 22.83 | +0.18 (+0.79%) | 734,800 |
16 Oct 2023 | USD | 22.24 | 22.8 | 22.15 | 22.65 | 22.65 | +0.33 (+1.48%) | 912,400 |
13 Oct 2023 | USD | 22.69 | 22.96 | 22.23 | 22.32 | 22.32 | -0.34 (-1.50%) | 892,700 |
12 Oct 2023 | USD | 23.6 | 23.78 | 22.27 | 22.66 | 22.66 | -0.9 (-3.82%) | 955,000 |