Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 17.42 | 17.56 | 16.93 | 17.25 | 17.25 | -0.18 (-1.03%) | 1,097,200 |
24 Nov 2023 | USD | 17.34 | 17.94 | 17.21 | 17.43 | 17.43 | +0.05 (+0.29%) | 634,700 |
22 Nov 2023 | USD | 17.11 | 18.79 | 16.11 | 17.38 | 17.38 | -1.42 (-7.55%) | 4,436,000 |
21 Nov 2023 | USD | 19.04 | 19.147 | 18.5 | 18.8 | 18.8 | -0.09 (-0.48%) | 1,544,700 |
20 Nov 2023 | USD | 19.12 | 19.451 | 18.76 | 18.89 | 18.89 | +0.02 (+0.11%) | 1,290,700 |
17 Nov 2023 | USD | 18.81 | 19.08 | 18.41 | 18.87 | 18.87 | +0.32 (+1.73%) | 1,079,200 |
16 Nov 2023 | USD | 18.65 | 18.79 | 17.669 | 18.55 | 18.55 | -0.32 (-1.70%) | 1,000,200 |
15 Nov 2023 | USD | 18.83 | 19.35 | 18.56 | 18.87 | 18.87 | 0.0 (0.0%) | 834,000 |
14 Nov 2023 | USD | 18.29 | 19.04 | 18.28 | 18.87 | 18.87 | +1.14 (+6.43%) | 1,134,700 |
13 Nov 2023 | USD | 17.78 | 18.1 | 17.701 | 17.73 | 17.73 | -0.12 (-0.67%) | 789,400 |
10 Nov 2023 | USD | 17.68 | 17.88 | 17.47 | 17.85 | 17.85 | +0.13 (+0.73%) | 391,600 |
9 Nov 2023 | USD | 18.43 | 18.59 | 17.615 | 17.72 | 17.72 | -0.6 (-3.28%) | 406,200 |
8 Nov 2023 | USD | 18.08 | 18.57 | 17.75 | 18.32 | 18.32 | +0.26 (+1.44%) | 550,800 |
7 Nov 2023 | USD | 18.25 | 18.4 | 17.97 | 18.06 | 18.06 | -0.15 (-0.82%) | 571,400 |
6 Nov 2023 | USD | 18.6 | 18.75 | 17.88 | 18.21 | 18.21 | -0.18 (-0.98%) | 649,100 |
3 Nov 2023 | USD | 18.35 | 18.79 | 18.21 | 18.39 | 18.39 | +0.14 (+0.77%) | 901,900 |
2 Nov 2023 | USD | 17.35 | 18.3 | 17.35 | 18.25 | 18.25 | +1.23 (+7.23%) | 972,500 |
1 Nov 2023 | USD | 16.92 | 17.22 | 16.47 | 17.02 | 17.02 | +0.17 (+1.01%) | 969,900 |
31 Oct 2023 | USD | 16.89 | 17.25 | 16.79 | 16.85 | 16.85 | -0.12 (-0.71%) | 1,106,300 |
30 Oct 2023 | USD | 17.26 | 17.3 | 16.78 | 16.97 | 16.97 | -0.06 (-0.35%) | 700,800 |
27 Oct 2023 | USD | 17.45 | 17.575 | 16.96 | 17.03 | 17.03 | -0.39 (-2.24%) | 805,500 |
26 Oct 2023 | USD | 17.85 | 17.95 | 16.95 | 17.42 | 17.42 | -0.39 (-2.19%) | 1,128,800 |
25 Oct 2023 | USD | 18.48 | 18.57 | 17.31 | 17.81 | 17.81 | -0.98 (-5.22%) | 1,096,500 |
24 Oct 2023 | USD | 18.53 | 19.22 | 18.53 | 18.79 | 18.79 | +0.29 (+1.57%) | 924,700 |
23 Oct 2023 | USD | 17.97 | 18.98 | 17.77 | 18.5 | 18.5 | +0.48 (+2.66%) | 1,061,400 |
20 Oct 2023 | USD | 18.16 | 18.46 | 17.67 | 18.02 | 18.02 | -0.3 (-1.64%) | 946,900 |
19 Oct 2023 | USD | 18.17 | 18.57 | 18.034 | 18.32 | 18.32 | +0.07 (+0.38%) | 1,181,200 |
18 Oct 2023 | USD | 18.24 | 18.435 | 17.82 | 18.25 | 18.25 | -0.21 (-1.14%) | 933,300 |
17 Oct 2023 | USD | 18.4 | 18.95 | 18.27 | 18.46 | 18.46 | -0.1 (-0.54%) | 1,039,600 |
16 Oct 2023 | USD | 18.52 | 19.03 | 18.18 | 18.56 | 18.56 | +0.22 (+1.20%) | 697,900 |