Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 23.09 | 23.5 | 22.89 | 23.3 | 23.3 | +0.3 (+1.30%) | 1,398,100 |
29 Nov 2023 | USD | 22.95 | 23.52 | 22.81 | 23 | 23 | +0.41 (+1.81%) | 1,626,400 |
28 Nov 2023 | USD | 22.97 | 23.2 | 22.47 | 22.59 | 22.59 | -0.44 (-1.91%) | 1,659,300 |
27 Nov 2023 | USD | 23.37 | 23.47 | 22.9 | 23.03 | 23.03 | -0.2 (-0.86%) | 1,073,800 |
24 Nov 2023 | USD | 23.08 | 23.29 | 22.99 | 23.23 | 23.23 | +0.05 (+0.22%) | 423,000 |
22 Nov 2023 | USD | 22.99 | 23.58 | 22.99 | 23.18 | 23.18 | +0.55 (+2.43%) | 1,487,400 |
21 Nov 2023 | USD | 23.11 | 23.29 | 22.32 | 22.63 | 22.63 | -0.7 (-3.00%) | 1,133,600 |
20 Nov 2023 | USD | 22.24 | 23.37 | 21.99 | 23.33 | 23.33 | +1.07 (+4.81%) | 1,249,200 |
17 Nov 2023 | USD | 22.59 | 22.85 | 21.98 | 22.26 | 22.26 | -0.22 (-0.98%) | 1,755,200 |
16 Nov 2023 | USD | 22.31 | 22.7 | 21.96 | 22.48 | 22.48 | -0.06 (-0.27%) | 1,679,700 |
15 Nov 2023 | USD | 22.47 | 23.25 | 22.15 | 22.54 | 22.54 | +0.04 (+0.18%) | 1,728,200 |
14 Nov 2023 | USD | 21.48 | 22.93 | 21.41 | 22.5 | 22.5 | +1.88 (+9.12%) | 2,331,400 |
13 Nov 2023 | USD | 20.02 | 21.02 | 19.96 | 20.62 | 20.62 | +0.73 (+3.67%) | 2,102,600 |
10 Nov 2023 | USD | 19.68 | 20.365 | 19.51 | 19.89 | 19.89 | +0.3 (+1.53%) | 3,615,600 |
9 Nov 2023 | USD | 20.96 | 21 | 19 | 19.59 | 19.59 | -1.09 (-5.27%) | 6,420,800 |
8 Nov 2023 | USD | 19 | 21.254 | 18.65 | 20.68 | 20.68 | -7 (-25.29%) | 7,979,600 |
7 Nov 2023 | USD | 27.38 | 28.125 | 27.12 | 27.68 | 27.68 | +0.38 (+1.39%) | 2,042,100 |
6 Nov 2023 | USD | 28.5 | 28.575 | 26.86 | 27.3 | 27.3 | -1.17 (-4.11%) | 1,173,800 |
3 Nov 2023 | USD | 27.67 | 29.13 | 27.54 | 28.47 | 28.47 | +1.27 (+4.67%) | 1,915,700 |
2 Nov 2023 | USD | 27.83 | 28.06 | 27.12 | 27.2 | 27.2 | +0.12 (+0.44%) | 1,074,400 |
1 Nov 2023 | USD | 26.85 | 27.12 | 26.39 | 27.08 | 27.08 | +0.19 (+0.71%) | 660,000 |
31 Oct 2023 | USD | 26.7 | 27.85 | 26.03 | 26.89 | 26.89 | +0.77 (+2.95%) | 899,100 |
30 Oct 2023 | USD | 26.83 | 26.84 | 25.92 | 26.12 | 26.12 | -0.26 (-0.99%) | 927,900 |
27 Oct 2023 | USD | 26.53 | 27.01 | 26.02 | 26.38 | 26.38 | -0.14 (-0.53%) | 928,100 |
26 Oct 2023 | USD | 27 | 27.07 | 26.14 | 26.52 | 26.52 | -0.48 (-1.78%) | 1,067,100 |
25 Oct 2023 | USD | 28.28 | 28.6 | 26.96 | 27 | 27 | -1.72 (-5.99%) | 600,600 |
24 Oct 2023 | USD | 28.81 | 29.21 | 28.36 | 28.72 | 28.72 | +0.42 (+1.48%) | 467,300 |
23 Oct 2023 | USD | 27.51 | 28.57 | 27.4 | 28.3 | 28.3 | +0.45 (+1.62%) | 636,800 |
20 Oct 2023 | USD | 28.7 | 28.77 | 27.73 | 27.85 | 27.85 | -0.56 (-1.97%) | 847,000 |
19 Oct 2023 | USD | 28.41 | 28.965 | 28.012 | 28.41 | 28.41 | -0.04 (-0.14%) | 532,100 |