Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 20.1 | 20.21 | 19.59 | 19.68 | 19.68 | -0.43 (-2.14%) | 2,828,654 |
1 Dec 2023 | USD | 20.06 | 20.555 | 20.04 | 20.11 | 20.11 | +0.23 (+1.16%) | 3,412,300 |
30 Nov 2023 | USD | 19.52 | 20.245 | 19.31 | 19.88 | 19.88 | -1.3 (-6.14%) | 7,625,904 |
29 Nov 2023 | USD | 21.14 | 21.47 | 20.8501 | 21.18 | 21.18 | -0.45 (-2.08%) | 3,377,039 |
28 Nov 2023 | USD | 22.11 | 22.18 | 21.63 | 21.63 | 21.63 | -0.58 (-2.61%) | 2,086,833 |
27 Nov 2023 | USD | 22.38 | 22.49 | 22 | 22.21 | 22.21 | -0.34 (-1.51%) | 2,195,855 |
24 Nov 2023 | USD | 22.5 | 22.79 | 22.37 | 22.55 | 22.55 | +0.62 (+2.83%) | 1,680,018 |
22 Nov 2023 | USD | 21.65 | 22.07 | 21.5516 | 21.93 | 21.93 | -0.2 (-0.90%) | 2,257,152 |
21 Nov 2023 | USD | 22.09 | 22.135 | 21.8 | 22.13 | 22.13 | -0.06 (-0.27%) | 1,804,197 |
20 Nov 2023 | USD | 22.29 | 22.47 | 22.1 | 22.19 | 22.19 | +0.37 (+1.70%) | 2,196,398 |
17 Nov 2023 | USD | 21.39 | 22.09 | 21.38 | 21.82 | 21.82 | +0.5 (+2.35%) | 2,361,800 |
16 Nov 2023 | USD | 21.5 | 21.54 | 21.05 | 21.32 | 21.32 | -0.45 (-2.07%) | 2,310,237 |
15 Nov 2023 | USD | 21.99 | 22.09 | 21.6301 | 21.77 | 21.77 | +0.27 (+1.26%) | 2,026,902 |
14 Nov 2023 | USD | 21.38 | 21.545 | 20.86 | 21.5 | 21.5 | -0.11 (-0.51%) | 2,354,163 |
13 Nov 2023 | USD | 21.61 | 21.76 | 21.425 | 21.61 | 21.61 | +0.16 (+0.75%) | 1,359,103 |
10 Nov 2023 | USD | 21.47 | 21.575 | 21.235 | 21.45 | 21.45 | +0.18 (+0.85%) | 1,194,614 |
9 Nov 2023 | USD | 21.54 | 21.8273 | 21.23 | 21.27 | 21.27 | -0.13 (-0.61%) | 2,289,361 |
8 Nov 2023 | USD | 21.75 | 21.75 | 21.165 | 21.4 | 21.4 | -0.4 (-1.83%) | 3,533,309 |
7 Nov 2023 | USD | 21.86 | 22.035 | 21.27 | 21.8 | 21.8 | -0.48 (-2.15%) | 4,983,971 |
6 Nov 2023 | USD | 22.95 | 22.95 | 22.17 | 22.28 | 22.28 | -0.39 (-1.72%) | 2,659,291 |
3 Nov 2023 | USD | 22.29 | 22.75 | 22.065 | 22.67 | 22.67 | -0.1 (-0.44%) | 2,571,680 |
2 Nov 2023 | USD | 22.64 | 22.8765 | 22.3 | 22.77 | 22.77 | +0.04 (+0.18%) | 2,911,085 |
1 Nov 2023 | USD | 22.35 | 22.9294 | 22.32 | 22.73 | 22.73 | +0.48 (+2.16%) | 2,700,634 |
31 Oct 2023 | USD | 22 | 22.49 | 21.86 | 22.25 | 22.25 | +0.4 (+1.83%) | 2,271,673 |
30 Oct 2023 | USD | 22.26 | 22.44 | 21.635 | 21.85 | 21.85 | -0.42 (-1.89%) | 2,350,648 |
27 Oct 2023 | USD | 21.82 | 22.435 | 21.69 | 22.27 | 22.27 | +0.85 (+3.97%) | 2,678,924 |
26 Oct 2023 | USD | 21.4 | 21.64 | 21.025 | 21.42 | 21.42 | -0.13 (-0.60%) | 2,241,638 |
25 Oct 2023 | USD | 21.45 | 21.6 | 21.33 | 21.55 | 21.55 | +0.1 (+0.47%) | 2,412,299 |
24 Oct 2023 | USD | 21.04 | 21.495 | 20.96 | 21.45 | 21.45 | +0.5 (+2.39%) | 3,382,236 |
23 Oct 2023 | USD | 20.8 | 21.205 | 20.6575 | 20.95 | 20.95 | -0.12 (-0.57%) | 2,527,265 |