Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 21 | 21 | 19.16 | 20.28 | 20.28 | -0.72 (-3.43%) | 128,800 |
14 Dec 2023 | USD | 21.2 | 21.44 | 20.65 | 21 | 21 | +0.31 (+1.50%) | 69,500 |
13 Dec 2023 | USD | 19.26 | 20.79 | 19.01 | 20.69 | 20.69 | +1.1 (+5.62%) | 163,400 |
12 Dec 2023 | USD | 18.99 | 19.7 | 18.99 | 19.59 | 19.59 | +0.5 (+2.62%) | 72,600 |
11 Dec 2023 | USD | 19.06 | 19.44 | 18.94 | 19.09 | 19.09 | +0.32 (+1.70%) | 78,300 |
8 Dec 2023 | USD | 18.79 | 19.07 | 18.43 | 18.77 | 18.77 | +0.08 (+0.43%) | 59,600 |
7 Dec 2023 | USD | 18.39 | 18.71 | 18.21 | 18.69 | 18.69 | +0.41 (+2.24%) | 21,900 |
6 Dec 2023 | USD | 18.43 | 18.95 | 18.25 | 18.28 | 18.28 | +0.05 (+0.27%) | 44,700 |
5 Dec 2023 | USD | 18.75 | 18.84 | 18.14 | 18.23 | 18.23 | -0.57 (-3.03%) | 28,800 |
4 Dec 2023 | USD | 18.46 | 18.95 | 18.46 | 18.8 | 18.8 | +0.31 (+1.68%) | 41,400 |
1 Dec 2023 | USD | 17.19 | 18.6 | 17.19 | 18.49 | 18.49 | +1.13 (+6.51%) | 82,500 |
30 Nov 2023 | USD | 17.95 | 17.98 | 17.32 | 17.36 | 17.36 | -0.49 (-2.75%) | 28,100 |
29 Nov 2023 | USD | 17.8 | 18.08 | 17.75 | 17.85 | 17.85 | +0.25 (+1.42%) | 25,400 |
28 Nov 2023 | USD | 17.72 | 17.72 | 17.56 | 17.6 | 17.6 | -0.12 (-0.68%) | 26,200 |
27 Nov 2023 | USD | 17.8 | 17.85 | 17.57 | 17.72 | 17.72 | -0.14 (-0.78%) | 27,600 |
24 Nov 2023 | USD | 17.8 | 18.09 | 17.79 | 17.86 | 17.86 | -0.05 (-0.28%) | 7,100 |
22 Nov 2023 | USD | 17.86 | 17.96 | 17.75 | 17.91 | 17.91 | +0.24 (+1.36%) | 25,500 |
21 Nov 2023 | USD | 17.87 | 18.08 | 17.63 | 17.67 | 17.67 | -0.2 (-1.12%) | 42,500 |
20 Nov 2023 | USD | 17.9 | 18.02 | 17.72 | 17.87 | 17.87 | -0.15 (-0.83%) | 22,100 |
17 Nov 2023 | USD | 17.77 | 18.09 | 17.71 | 18.02 | 18.02 | +0.44 (+2.50%) | 40,600 |
16 Nov 2023 | USD | 17.67 | 18.25 | 17.34 | 17.58 | 17.58 | -0.19 (-1.07%) | 32,500 |
15 Nov 2023 | USD | 17.7 | 18.04 | 17.65 | 17.77 | 17.77 | -0.04 (-0.22%) | 48,800 |
14 Nov 2023 | USD | 16.9 | 17.81 | 16.9 | 17.81 | 17.81 | +1.45 (+8.86%) | 46,800 |
13 Nov 2023 | USD | 16.25 | 16.47 | 16.1 | 16.36 | 16.36 | +0.07 (+0.43%) | 31,000 |
10 Nov 2023 | USD | 16.57 | 16.57 | 16.28 | 16.29 | 16.29 | -0.18 (-1.09%) | 34,000 |
9 Nov 2023 | USD | 16.5 | 16.66 | 16.33 | 16.47 | 16.47 | -0.14 (-0.84%) | 25,500 |
8 Nov 2023 | USD | 16.96 | 16.96 | 16.56 | 16.61 | 16.61 | -0.19 (-1.13%) | 19,800 |
7 Nov 2023 | USD | 17.08 | 17.17 | 16.26 | 16.8 | 16.8 | -0.3 (-1.75%) | 27,000 |
6 Nov 2023 | USD | 17.17 | 17.33 | 16.94 | 17.1 | 17.1 | -0.18 (-1.04%) | 44,700 |
3 Nov 2023 | USD | 16.76 | 17.32 | 16.76 | 17.28 | 17.28 | +0.67 (+4.03%) | 66,000 |