Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 18.12 | 18.18 | 18.05 | 18.08 | 18.08 | +0.1 (+0.56%) | 413,500 |
15 Nov 2023 | USD | 17.97 | 18.07 | 17.95 | 17.98 | 17.98 | -0.22 (-1.21%) | 740,500 |
14 Nov 2023 | USD | 18.12 | 18.21 | 18.07 | 18.2 | 18.2 | +0.06 (+0.33%) | 390,600 |
13 Nov 2023 | USD | 18.02 | 18.15 | 17.97 | 18.14 | 18.14 | +0.14 (+0.78%) | 245,600 |
10 Nov 2023 | USD | 17.94 | 18.01 | 17.85 | 18 | 18 | -0.02 (-0.11%) | 195,300 |
9 Nov 2023 | USD | 18.19 | 18.23 | 18 | 18.02 | 18.02 | 0.0 (0.0%) | 739,000 |
8 Nov 2023 | USD | 18.06 | 18.08 | 17.98 | 18.02 | 18.02 | -0.25 (-1.37%) | 194,900 |
7 Nov 2023 | USD | 18.27 | 18.32 | 18.2 | 18.27 | 18.27 | -0.12 (-0.65%) | 285,900 |
6 Nov 2023 | USD | 18.45 | 18.45 | 18.36 | 18.39 | 18.39 | +0.11 (+0.60%) | 469,900 |
3 Nov 2023 | USD | 18.11 | 18.32 | 18.11 | 18.28 | 18.28 | +0.54 (+3.04%) | 274,700 |
2 Nov 2023 | USD | 17.66 | 17.74 | 17.64 | 17.74 | 17.74 | +0.14 (+0.80%) | 316,000 |
1 Nov 2023 | USD | 17.5 | 17.64 | 17.46 | 17.6 | 17.6 | +0.08 (+0.46%) | 594,900 |
31 Oct 2023 | USD | 17.52 | 17.52 | 17.43 | 17.52 | 17.52 | -0.02 (-0.11%) | 190,200 |
30 Oct 2023 | USD | 17.49 | 17.56 | 17.41 | 17.54 | 17.54 | +0.31 (+1.80%) | 212,500 |
27 Oct 2023 | USD | 17.41 | 17.41 | 17.22 | 17.23 | 17.23 | -0.26 (-1.49%) | 433,400 |
26 Oct 2023 | USD | 17.51 | 17.56 | 17.44 | 17.49 | 17.49 | -0.07 (-0.40%) | 148,400 |
25 Oct 2023 | USD | 17.67 | 17.67 | 17.53 | 17.56 | 17.56 | -0.19 (-1.07%) | 299,000 |
24 Oct 2023 | USD | 17.73 | 17.82 | 17.72 | 17.75 | 17.75 | +0.23 (+1.31%) | 331,600 |
23 Oct 2023 | USD | 17.41 | 17.57 | 17.37 | 17.52 | 17.52 | +0.09 (+0.52%) | 384,900 |
20 Oct 2023 | USD | 17.54 | 17.56 | 17.42 | 17.43 | 17.43 | -0.19 (-1.08%) | 292,900 |
19 Oct 2023 | USD | 17.67 | 17.76 | 17.59 | 17.62 | 17.62 | -0.17 (-0.96%) | 619,700 |
18 Oct 2023 | USD | 17.97 | 17.97 | 17.77 | 17.79 | 17.79 | -0.5 (-2.73%) | 216,300 |
17 Oct 2023 | USD | 18.13 | 18.35 | 18.1 | 18.29 | 18.29 | +0.05 (+0.27%) | 194,100 |
16 Oct 2023 | USD | 18.1 | 18.25 | 18.09 | 18.24 | 18.24 | +0.12 (+0.66%) | 455,900 |
13 Oct 2023 | USD | 18.2 | 18.26 | 18.1 | 18.12 | 18.12 | -0.11 (-0.60%) | 274,300 |
12 Oct 2023 | USD | 18.41 | 18.41 | 18.19 | 18.23 | 18.23 | -0.16 (-0.87%) | 294,400 |
11 Oct 2023 | USD | 18.39 | 18.44 | 18.3 | 18.39 | 18.39 | -0.05 (-0.27%) | 340,300 |
10 Oct 2023 | USD | 18.26 | 18.45 | 18.26 | 18.44 | 18.44 | +0.32 (+1.77%) | 257,900 |
9 Oct 2023 | USD | 18.01 | 18.13 | 17.98 | 18.12 | 18.12 | -0.13 (-0.71%) | 291,100 |
6 Oct 2023 | USD | 18.06 | 18.28 | 18.01 | 18.25 | 18.25 | +0.27 (+1.50%) | 586,700 |