Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 17.2 | 17.32 | 17.15 | 17.24 | 17.24 | +0.01 (+0.06%) | 254,600 |
14 Dec 2023 | USD | 17.28 | 17.49 | 17.07 | 17.23 | 17.23 | +0.09 (+0.53%) | 215,300 |
13 Dec 2023 | USD | 16.77 | 17.22 | 16.58 | 17.14 | 17.14 | +0.04 (+0.23%) | 290,900 |
12 Dec 2023 | USD | 17.1 | 17.12 | 17.03 | 17.1 | 17.1 | 0.0 (0.0%) | 128,200 |
11 Dec 2023 | USD | 17.38 | 17.38 | 17.04 | 17.1 | 17.1 | -0.28 (-1.61%) | 129,300 |
8 Dec 2023 | USD | 17.54 | 17.57 | 17.24 | 17.38 | 17.38 | -0.15 (-0.86%) | 79,800 |
7 Dec 2023 | USD | 17.43 | 17.6 | 17.35 | 17.53 | 17.53 | +0.07 (+0.40%) | 72,900 |
6 Dec 2023 | USD | 17.57 | 17.71 | 17.43 | 17.46 | 17.46 | -0.06 (-0.34%) | 81,600 |
5 Dec 2023 | USD | 17.44 | 17.56 | 17.44 | 17.52 | 17.52 | +0.08 (+0.46%) | 78,600 |
4 Dec 2023 | USD | 17.19 | 17.49 | 17.19 | 17.44 | 17.44 | +0.25 (+1.45%) | 146,500 |
1 Dec 2023 | USD | 16.8 | 17.19 | 16.8 | 17.19 | 17.19 | +0.29 (+1.72%) | 192,500 |
30 Nov 2023 | USD | 16.99 | 17.08 | 16.89 | 16.9 | 16.9 | 0.0 (0.0%) | 109,800 |
29 Nov 2023 | USD | 16.95 | 17 | 16.86 | 16.9 | 16.9 | +0.05 (+0.30%) | 76,900 |
28 Nov 2023 | USD | 16.8 | 16.91 | 16.75 | 16.85 | 16.85 | +0.05 (+0.30%) | 47,900 |
27 Nov 2023 | USD | 16.75 | 16.9 | 16.68 | 16.8 | 16.8 | +0.1 (+0.60%) | 83,900 |
24 Nov 2023 | USD | 16.6 | 16.75 | 16.6 | 16.7 | 16.7 | +0.08 (+0.48%) | 38,200 |
22 Nov 2023 | USD | 16.47 | 16.62 | 16.47 | 16.62 | 16.62 | +0.16 (+0.97%) | 75,900 |
21 Nov 2023 | USD | 16.62 | 16.62 | 16.46 | 16.46 | 16.46 | -0.16 (-0.96%) | 71,600 |
20 Nov 2023 | USD | 16.62 | 16.64 | 16.52 | 16.62 | 16.62 | 0.0 (0.0%) | 84,200 |
17 Nov 2023 | USD | 16.69 | 16.74 | 16.55 | 16.62 | 16.62 | +0.09 (+0.54%) | 73,600 |
16 Nov 2023 | USD | 16.77 | 16.77 | 16.51 | 16.53 | 16.53 | -0.22 (-1.31%) | 79,200 |
15 Nov 2023 | USD | 16.7 | 16.86 | 16.7 | 16.75 | 16.75 | -0.01 (-0.06%) | 72,000 |
14 Nov 2023 | USD | 16.71 | 16.88 | 16.62 | 16.76 | 16.76 | +0.51 (+3.14%) | 180,200 |
13 Nov 2023 | USD | 16.25 | 16.36 | 16.15 | 16.25 | 16.25 | -0.13 (-0.79%) | 59,500 |
10 Nov 2023 | USD | 16.32 | 16.4 | 16.14 | 16.38 | 16.38 | +0.12 (+0.74%) | 58,200 |
9 Nov 2023 | USD | 16.5 | 16.56 | 16.2 | 16.26 | 16.26 | -0.22 (-1.33%) | 95,300 |
8 Nov 2023 | USD | 16.44 | 16.54 | 16.39 | 16.48 | 16.48 | -0.02 (-0.12%) | 106,000 |
7 Nov 2023 | USD | 16.65 | 16.65 | 16.43 | 16.5 | 16.5 | -0.26 (-1.55%) | 80,600 |
6 Nov 2023 | USD | 16.88 | 16.88 | 16.67 | 16.76 | 16.76 | -0.16 (-0.95%) | 74,800 |
3 Nov 2023 | USD | 16.83 | 17.02 | 16.83 | 16.92 | 16.92 | +0.27 (+1.62%) | 115,900 |