Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 19.79 | 20.01 | 19.38 | 19.4 | 19.4 | -0.34 (-1.72%) | 508,700 |
19 Dec 2023 | USD | 19.46 | 19.78 | 19.38 | 19.74 | 19.74 | +0.49 (+2.55%) | 573,600 |
18 Dec 2023 | USD | 19.04 | 19.5 | 18.95 | 19.25 | 19.25 | +0.3 (+1.58%) | 547,900 |
15 Dec 2023 | USD | 18.98 | 19.39 | 18.84 | 18.95 | 18.95 | +0.07 (+0.37%) | 1,192,400 |
14 Dec 2023 | USD | 18.49 | 18.98 | 18.45 | 18.88 | 18.88 | +0.61 (+3.34%) | 871,600 |
13 Dec 2023 | USD | 17.48 | 18.29 | 17.42 | 18.27 | 18.27 | +0.76 (+4.34%) | 636,700 |
12 Dec 2023 | USD | 17.78 | 17.78 | 17.47 | 17.51 | 17.51 | -0.27 (-1.52%) | 477,300 |
11 Dec 2023 | USD | 17.51 | 18.07 | 17.34 | 17.78 | 17.78 | +0.18 (+1.02%) | 447,300 |
8 Dec 2023 | USD | 17.44 | 17.8 | 17.38 | 17.6 | 17.6 | +0.07 (+0.40%) | 425,800 |
7 Dec 2023 | USD | 17.44 | 17.54 | 17.15 | 17.53 | 17.53 | +0.13 (+0.75%) | 480,100 |
6 Dec 2023 | USD | 17.83 | 17.9 | 17.29 | 17.4 | 17.4 | -0.2 (-1.14%) | 470,600 |
5 Dec 2023 | USD | 18.23 | 18.27 | 17.49 | 17.6 | 17.6 | -0.73 (-3.98%) | 583,500 |
4 Dec 2023 | USD | 17.85 | 18.33 | 17.8 | 18.33 | 18.33 | +0.47 (+2.63%) | 940,100 |
1 Dec 2023 | USD | 17.35 | 17.99 | 17.28 | 17.86 | 17.86 | +0.46 (+2.64%) | 1,387,000 |
30 Nov 2023 | USD | 17.38 | 17.64 | 17.25 | 17.4 | 17.4 | +0.14 (+0.81%) | 765,100 |
29 Nov 2023 | USD | 17.56 | 17.62 | 16.96 | 17.26 | 17.26 | -0.11 (-0.63%) | 419,100 |
28 Nov 2023 | USD | 17.49 | 17.67 | 17.29 | 17.37 | 17.37 | -0.12 (-0.69%) | 549,400 |
27 Nov 2023 | USD | 17.37 | 17.55 | 17.22 | 17.49 | 17.49 | -0.01 (-0.06%) | 331,400 |
24 Nov 2023 | USD | 17.38 | 17.57 | 17.34 | 17.5 | 17.5 | +0.05 (+0.29%) | 210,700 |
22 Nov 2023 | USD | 17.3 | 17.57 | 17.12 | 17.45 | 17.45 | +0.19 (+1.10%) | 523,100 |
21 Nov 2023 | USD | 17.69 | 17.73 | 17.26 | 17.26 | 17.26 | -0.54 (-3.03%) | 905,600 |
20 Nov 2023 | USD | 17.89 | 17.96 | 17.75 | 17.8 | 17.8 | 0.0 (0.0%) | 382,200 |
17 Nov 2023 | USD | 17.88 | 18.01 | 17.71 | 17.8 | 17.8 | +0.15 (+0.85%) | 531,600 |
16 Nov 2023 | USD | 17.87 | 17.98 | 17.58 | 17.65 | 17.65 | -0.31 (-1.73%) | 754,400 |
15 Nov 2023 | USD | 17.94 | 18.37 | 17.91 | 17.96 | 17.96 | -0.16 (-0.88%) | 769,800 |
14 Nov 2023 | USD | 17.5 | 18.13 | 17.5 | 18.12 | 18.12 | +0.98 (+5.72%) | 790,000 |
13 Nov 2023 | USD | 17.52 | 17.58 | 17.13 | 17.14 | 17.14 | -0.43 (-2.45%) | 596,100 |
10 Nov 2023 | USD | 17.25 | 17.63 | 17.04 | 17.57 | 17.57 | +0.45 (+2.63%) | 811,100 |
9 Nov 2023 | USD | 17 | 17.24 | 16.88 | 17.12 | 17.12 | +0.23 (+1.36%) | 880,100 |
8 Nov 2023 | USD | 16.77 | 16.9 | 16.61 | 16.89 | 16.89 | +0.16 (+0.96%) | 490,500 |