Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 18.06 | 18.06 | 17.75 | 17.9 | 17.9 | +0.14 (+0.79%) | 180,700 |
13 Dec 2023 | USD | 17.65 | 17.86 | 17.54 | 17.76 | 17.76 | +0.21 (+1.20%) | 89,100 |
12 Dec 2023 | USD | 17.45 | 17.64 | 17.45 | 17.55 | 17.55 | +0.16 (+0.92%) | 195,600 |
11 Dec 2023 | USD | 17.2 | 17.45 | 17.2 | 17.39 | 17.39 | +0.08 (+0.46%) | 196,200 |
8 Dec 2023 | USD | 17.26 | 17.31 | 17.21 | 17.31 | 17.31 | -0.08 (-0.46%) | 39,800 |
7 Dec 2023 | USD | 17.25 | 17.44 | 17.25 | 17.39 | 17.39 | +0.16 (+0.93%) | 51,900 |
6 Dec 2023 | USD | 17.27 | 17.35 | 17.23 | 17.23 | 17.23 | -0.08 (-0.46%) | 116,800 |
5 Dec 2023 | USD | 17.32 | 17.38 | 17.23 | 17.31 | 17.31 | -0.08 (-0.46%) | 50,200 |
4 Dec 2023 | USD | 17.41 | 17.48 | 17.28 | 17.39 | 17.39 | -0.1 (-0.57%) | 35,700 |
1 Dec 2023 | USD | 17.26 | 17.54 | 17.26 | 17.49 | 17.49 | 0.0 (0.0%) | 37,100 |
30 Nov 2023 | USD | 17.4 | 17.52 | 17.31 | 17.49 | 17.49 | +0.29 (+1.69%) | 158,000 |
29 Nov 2023 | USD | 17.25 | 17.38 | 17.19 | 17.2 | 17.2 | -0.06 (-0.35%) | 130,300 |
28 Nov 2023 | USD | 17.25 | 17.33 | 17.25 | 17.26 | 17.26 | -0.01 (-0.06%) | 299,800 |
27 Nov 2023 | USD | 17.32 | 17.32 | 17.19 | 17.27 | 17.27 | +0.05 (+0.29%) | 75,700 |
24 Nov 2023 | USD | 17.17 | 17.37 | 17.08 | 17.22 | 17.22 | +0.24 (+1.41%) | 373,900 |
22 Nov 2023 | USD | 16.94 | 17.07 | 16.86 | 16.98 | 16.98 | +0.06 (+0.35%) | 117,700 |
21 Nov 2023 | USD | 16.93 | 16.98 | 16.83 | 16.92 | 16.92 | +0.08 (+0.48%) | 40,200 |
20 Nov 2023 | USD | 16.94 | 16.94 | 16.76 | 16.84 | 16.84 | -0.37 (-2.15%) | 658,400 |
17 Nov 2023 | USD | 17.46 | 17.76 | 17.16 | 17.21 | 17.21 | +0.04 (+0.23%) | 139,500 |
16 Nov 2023 | USD | 17.14 | 17.25 | 17.01 | 17.17 | 17.17 | +0.04 (+0.23%) | 427,000 |
15 Nov 2023 | USD | 17.15 | 17.17 | 17.09 | 17.13 | 17.13 | -0.1 (-0.58%) | 315,800 |
14 Nov 2023 | USD | 17.08 | 17.23 | 17.06 | 17.23 | 17.23 | +0.42 (+2.50%) | 126,600 |
13 Nov 2023 | USD | 16.65 | 16.9 | 16.65 | 16.81 | 16.81 | +0.17 (+1.02%) | 55,700 |
10 Nov 2023 | USD | 16.6 | 16.64 | 16.46 | 16.64 | 16.64 | +0.21 (+1.28%) | 93,200 |
9 Nov 2023 | USD | 16.46 | 16.6 | 16.26 | 16.43 | 16.43 | +0.64 (+4.05%) | 95,000 |
8 Nov 2023 | USD | 15.83 | 15.92 | 15.66 | 15.79 | 15.79 | -0.15 (-0.94%) | 424,400 |
7 Nov 2023 | USD | 15.87 | 16.13 | 15.85 | 15.94 | 15.94 | +0.02 (+0.13%) | 110,700 |
6 Nov 2023 | USD | 15.94 | 16.01 | 15.9 | 15.92 | 15.92 | +0.02 (+0.13%) | 66,300 |
3 Nov 2023 | USD | 16.05 | 16.05 | 15.9 | 15.9 | 15.9 | -0.09 (-0.56%) | 45,300 |
2 Nov 2023 | USD | 15.88 | 16.01 | 15.85 | 15.99 | 15.99 | +0.13 (+0.82%) | 74,900 |