Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 21.67 | 21.84 | 21.45 | 21.74 | 21.74 | -0.14 (-0.64%) | 497,200 |
1 Dec 2023 | USD | 21.63 | 22.19 | 21.55 | 21.88 | 21.88 | +0.16 (+0.74%) | 272,500 |
30 Nov 2023 | USD | 21.81 | 22.27 | 21.44 | 21.72 | 21.72 | +0.14 (+0.65%) | 273,800 |
29 Nov 2023 | USD | 21.89 | 21.89 | 21.47 | 21.58 | 21.58 | -0.16 (-0.74%) | 409,500 |
28 Nov 2023 | USD | 21.89 | 21.98 | 21.67 | 21.74 | 21.74 | -0.1 (-0.46%) | 192,200 |
27 Nov 2023 | USD | 21.9 | 21.91 | 21.61 | 21.84 | 21.84 | -0.14 (-0.64%) | 135,100 |
24 Nov 2023 | USD | 21.78 | 22.16 | 21.78 | 21.98 | 21.98 | +0.2 (+0.92%) | 83,700 |
22 Nov 2023 | USD | 21.41 | 21.82 | 21.18 | 21.78 | 21.78 | -0.1 (-0.46%) | 361,800 |
21 Nov 2023 | USD | 21.81 | 22 | 21.75 | 21.88 | 21.88 | -0.12 (-0.55%) | 181,100 |
20 Nov 2023 | USD | 22.16 | 22.25 | 21.98 | 22 | 22 | +0.02 (+0.09%) | 178,800 |
17 Nov 2023 | USD | 21.74 | 22.11 | 21.74 | 21.98 | 21.98 | +0.47 (+2.19%) | 338,700 |
16 Nov 2023 | USD | 22.13 | 22.25 | 21.2 | 21.51 | 21.51 | -0.86 (-3.84%) | 362,700 |
15 Nov 2023 | USD | 22.57 | 22.88 | 22.34 | 22.37 | 22.37 | -0.31 (-1.37%) | 317,000 |
14 Nov 2023 | USD | 22.54 | 22.73 | 22.36 | 22.68 | 22.68 | +0.37 (+1.66%) | 428,500 |
13 Nov 2023 | USD | 22.16 | 22.42 | 22.04 | 22.31 | 22.31 | +0.15 (+0.68%) | 276,200 |
10 Nov 2023 | USD | 22.18 | 22.27 | 22 | 22.16 | 22.16 | +0.27 (+1.23%) | 270,300 |
9 Nov 2023 | USD | 22.03 | 22.23 | 21.84 | 21.89 | 21.89 | +0.05 (+0.23%) | 413,700 |
8 Nov 2023 | USD | 21.77 | 22.12 | 21.73 | 21.84 | 21.84 | -0.1 (-0.46%) | 333,900 |
7 Nov 2023 | USD | 22.6 | 22.61 | 21.89 | 21.94 | 21.94 | -1.01 (-4.40%) | 305,600 |
6 Nov 2023 | USD | 23.45 | 23.51 | 22.86 | 22.95 | 22.95 | -0.37 (-1.59%) | 576,500 |
3 Nov 2023 | USD | 23.55 | 23.66 | 23.23 | 23.32 | 23.32 | -0.09 (-0.38%) | 494,200 |
2 Nov 2023 | USD | 22.87 | 23.46 | 22.85 | 23.41 | 23.41 | +0.64 (+2.81%) | 303,000 |
1 Nov 2023 | USD | 22.72 | 23.1 | 22.58 | 22.77 | 22.77 | +0.17 (+0.75%) | 368,600 |
31 Oct 2023 | USD | 22.7 | 22.87 | 22.39 | 22.6 | 22.6 | -0.11 (-0.48%) | 134,900 |
30 Oct 2023 | USD | 22.82 | 23.03 | 22.41 | 22.71 | 22.71 | +0.01 (+0.04%) | 125,300 |
27 Oct 2023 | USD | 22.77 | 22.85 | 22.4 | 22.7 | 22.7 | -0.02 (-0.09%) | 234,500 |
26 Oct 2023 | USD | 22.76 | 22.99 | 22.46 | 22.72 | 22.72 | -0.17 (-0.74%) | 198,000 |
25 Oct 2023 | USD | 23.17 | 23.17 | 22.68 | 22.89 | 22.89 | -0.33 (-1.42%) | 217,500 |
24 Oct 2023 | USD | 23.51 | 23.58 | 23.18 | 23.22 | 23.22 | -0.27 (-1.15%) | 237,800 |
23 Oct 2023 | USD | 23.43 | 23.63 | 23.17 | 23.49 | 23.49 | -0.12 (-0.51%) | 354,700 |