Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | USD | 17.57 | 18.09 | 17.27 | 17.44 | 17.44 | -0.12 (-0.68%) | 1,110,800 |
2 Nov 2023 | USD | 16.94 | 17.58 | 16.89 | 17.56 | 17.56 | +0.63 (+3.72%) | 1,042,800 |
1 Nov 2023 | USD | 16.98 | 17.17 | 16.84 | 16.93 | 16.93 | +0.02 (+0.12%) | 743,400 |
31 Oct 2023 | USD | 16.99 | 17.15 | 16.77 | 16.91 | 16.91 | 0.0 (0.0%) | 659,900 |
30 Oct 2023 | USD | 17.08 | 17.27 | 16.77 | 16.91 | 16.91 | -0.18 (-1.05%) | 690,200 |
27 Oct 2023 | USD | 17.25 | 17.29 | 16.81 | 17.09 | 17.09 | -0.05 (-0.29%) | 688,200 |
26 Oct 2023 | USD | 17.13 | 17.3 | 16.94 | 17.14 | 17.14 | -0.14 (-0.81%) | 596,500 |
25 Oct 2023 | USD | 17.19 | 17.38 | 17 | 17.28 | 17.28 | +0.12 (+0.70%) | 618,100 |
24 Oct 2023 | USD | 17.47 | 17.47 | 17.11 | 17.16 | 17.16 | -0.19 (-1.10%) | 788,900 |
23 Oct 2023 | USD | 17.49 | 17.71 | 17.25 | 17.35 | 17.35 | -0.32 (-1.81%) | 926,000 |
20 Oct 2023 | USD | 17.92 | 18.02 | 17.67 | 17.67 | 17.67 | -0.32 (-1.78%) | 1,061,900 |
19 Oct 2023 | USD | 17.59 | 18.05 | 17.39 | 17.99 | 17.99 | +0.26 (+1.47%) | 1,214,500 |
18 Oct 2023 | USD | 17.74 | 17.84 | 17.59 | 17.73 | 17.73 | -0.01 (-0.06%) | 1,649,100 |
17 Oct 2023 | USD | 17.5 | 17.74 | 17.41 | 17.74 | 17.74 | +0.2 (+1.14%) | 1,006,900 |
16 Oct 2023 | USD | 17.6 | 17.6 | 17.25 | 17.54 | 17.54 | +0.13 (+0.75%) | 589,200 |
13 Oct 2023 | USD | 17.47 | 17.54 | 17.29 | 17.41 | 17.41 | +0.3 (+1.75%) | 1,293,100 |
12 Oct 2023 | USD | 17.38 | 17.38 | 17.02 | 17.11 | 17.11 | -0.03 (-0.18%) | 1,421,300 |
11 Oct 2023 | USD | 17.05 | 17.27 | 16.93 | 17.14 | 17.14 | -0.02 (-0.12%) | 593,100 |
10 Oct 2023 | USD | 17.15 | 17.33 | 17.06 | 17.16 | 17.16 | +0.09 (+0.53%) | 905,500 |
9 Oct 2023 | USD | 17.04 | 17.17 | 16.9 | 17.07 | 17.07 | +0.63 (+3.83%) | 1,156,500 |
6 Oct 2023 | USD | 16.25 | 16.72 | 16.06 | 16.44 | 16.44 | +0.29 (+1.80%) | 1,811,100 |
5 Oct 2023 | USD | 16.08 | 16.48 | 16.05 | 16.15 | 16.15 | -0.04 (-0.25%) | 2,168,100 |
4 Oct 2023 | USD | 16.78 | 16.84 | 16.11 | 16.19 | 16.19 | -0.86 (-5.04%) | 1,334,600 |
3 Oct 2023 | USD | 16.81 | 17.06 | 16.79 | 17.05 | 17.05 | +0.17 (+1.01%) | 999,600 |
2 Oct 2023 | USD | 17.54 | 17.61 | 16.83 | 16.88 | 16.88 | -0.75 (-4.25%) | 1,457,300 |
29 Sep 2023 | USD | 17.84 | 17.94 | 17.57 | 17.63 | 17.63 | -0.12 (-0.68%) | 1,405,600 |
28 Sep 2023 | USD | 17.66 | 17.92 | 17.61 | 17.75 | 17.75 | +0.1 (+0.57%) | 1,004,400 |
27 Sep 2023 | USD | 17.55 | 17.81 | 17.39 | 17.65 | 17.65 | +0.42 (+2.44%) | 1,734,000 |
26 Sep 2023 | USD | 17.05 | 17.4 | 17.05 | 17.23 | 17.23 | 0.0 (0.0%) | 1,049,500 |
25 Sep 2023 | USD | 16.79 | 17.25 | 16.75 | 17.23 | 17.23 | +0.37 (+2.19%) | 873,000 |