Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 18.72 | 19.115 | 18.66 | 18.96 | 18.96 | +0.07 (+0.37%) | 1,392,400 |
24 Nov 2023 | USD | 18.84 | 19.05 | 18.79 | 18.89 | 18.89 | 0.0 (0.0%) | 504,000 |
22 Nov 2023 | USD | 19 | 19.195 | 18.695 | 18.89 | 18.89 | +0.14 (+0.75%) | 1,650,900 |
21 Nov 2023 | USD | 18.64 | 19.175 | 18.585 | 18.75 | 18.75 | -0.17 (-0.90%) | 1,682,500 |
20 Nov 2023 | USD | 18.57 | 19.37 | 18.57 | 18.92 | 18.92 | +0.36 (+1.94%) | 1,919,900 |
17 Nov 2023 | USD | 17.91 | 18.62 | 17.85 | 18.56 | 18.56 | +0.8 (+4.50%) | 2,522,600 |
16 Nov 2023 | USD | 18.02 | 18.06 | 17.505 | 17.76 | 17.76 | -0.41 (-2.26%) | 1,931,100 |
15 Nov 2023 | USD | 18.39 | 18.78 | 18.055 | 18.17 | 18.17 | -0.15 (-0.82%) | 2,988,300 |
14 Nov 2023 | USD | 17.95 | 18.36 | 17.82 | 18.32 | 18.32 | +1.14 (+6.64%) | 2,398,000 |
13 Nov 2023 | USD | 17.38 | 17.49 | 17.11 | 17.18 | 17.18 | -0.27 (-1.55%) | 1,840,300 |
10 Nov 2023 | USD | 17.07 | 17.63 | 16.91 | 17.45 | 17.45 | +0.4 (+2.35%) | 2,186,300 |
9 Nov 2023 | USD | 18.37 | 18.44 | 16.865 | 17.05 | 17.05 | -1.2 (-6.58%) | 3,394,400 |
8 Nov 2023 | USD | 18.45 | 18.61 | 17.765 | 18.25 | 18.25 | -0.67 (-3.54%) | 3,652,300 |
7 Nov 2023 | USD | 18.55 | 19.15 | 18.28 | 18.92 | 18.92 | +0.6 (+3.28%) | 2,077,800 |
6 Nov 2023 | USD | 19.02 | 19.07 | 17.999 | 18.32 | 18.32 | -0.68 (-3.58%) | 1,798,900 |
3 Nov 2023 | USD | 18.35 | 19 | 18.35 | 19 | 19 | +0.76 (+4.17%) | 2,664,000 |
2 Nov 2023 | USD | 18 | 18.58 | 17.765 | 18.24 | 18.24 | +0.69 (+3.93%) | 2,365,700 |
1 Nov 2023 | USD | 17.65 | 18.63 | 17.12 | 17.55 | 17.55 | -0.39 (-2.17%) | 4,552,100 |
31 Oct 2023 | USD | 17.67 | 18.045 | 17.285 | 17.94 | 17.94 | +0.32 (+1.82%) | 3,857,100 |
30 Oct 2023 | USD | 17.62 | 17.88 | 17.39 | 17.62 | 17.62 | -0.05 (-0.28%) | 2,382,300 |
27 Oct 2023 | USD | 17.84 | 17.94 | 17.54 | 17.67 | 17.67 | 0.0 (0.0%) | 1,582,900 |
26 Oct 2023 | USD | 17.82 | 17.925 | 17.4 | 17.67 | 17.67 | -0.04 (-0.23%) | 2,099,700 |
25 Oct 2023 | USD | 18.41 | 18.41 | 17.6 | 17.71 | 17.71 | -0.92 (-4.94%) | 2,009,800 |
24 Oct 2023 | USD | 18.62 | 19.15 | 18.295 | 18.63 | 18.63 | +0.34 (+1.86%) | 2,377,200 |
23 Oct 2023 | USD | 18.27 | 18.53 | 17.86 | 18.29 | 18.29 | -0.26 (-1.40%) | 2,415,200 |
20 Oct 2023 | USD | 18.97 | 19 | 18.2 | 18.55 | 18.55 | -0.41 (-2.16%) | 2,228,000 |
19 Oct 2023 | USD | 19.13 | 19.41 | 18.89 | 18.96 | 18.96 | +0.04 (+0.21%) | 2,253,200 |
18 Oct 2023 | USD | 19.03 | 19.153 | 18.7 | 18.92 | 18.92 | -0.13 (-0.68%) | 2,116,000 |
17 Oct 2023 | USD | 18.25 | 19.28 | 18.11 | 19.05 | 19.05 | +0.47 (+2.53%) | 3,302,600 |
16 Oct 2023 | USD | 17.93 | 18.745 | 17.81 | 18.58 | 18.58 | +0.84 (+4.74%) | 2,503,200 |