Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 20.57 | 21.05 | 18.55 | 18.8 | 18.8 | -1.88 (-9.09%) | 38,400 |
1 Dec 2023 | USD | 19.51 | 21.01 | 19.51 | 20.68 | 20.68 | +0.93 (+4.71%) | 35,500 |
30 Nov 2023 | USD | 19.7 | 19.75 | 19.347 | 19.75 | 19.75 | +0.23 (+1.18%) | 8,300 |
29 Nov 2023 | USD | 19.2 | 19.52 | 18.75 | 19.52 | 19.52 | +0.92 (+4.95%) | 17,100 |
28 Nov 2023 | USD | 18.81 | 18.89 | 18.6 | 18.6 | 18.6 | -0.4 (-2.11%) | 6,100 |
27 Nov 2023 | USD | 18.5 | 19 | 18.5 | 19 | 19 | +0.25 (+1.33%) | 10,700 |
24 Nov 2023 | USD | 19 | 19 | 18.6 | 18.75 | 18.75 | -0.15 (-0.79%) | 4,500 |
22 Nov 2023 | USD | 18.78 | 18.9 | 18.78 | 18.9 | 18.9 | +0.62 (+3.39%) | 2,900 |
21 Nov 2023 | USD | 18.92 | 19.19 | 18.28 | 18.28 | 18.28 | -0.88 (-4.59%) | 7,800 |
20 Nov 2023 | USD | 18.96 | 19.19 | 18.47 | 19.16 | 19.16 | +0.06 (+0.31%) | 5,100 |
17 Nov 2023 | USD | 18.91 | 19.18 | 18.81 | 19.1 | 19.1 | +0.44 (+2.36%) | 20,700 |
16 Nov 2023 | USD | 18.56 | 19.248 | 18.56 | 18.66 | 18.66 | -0.61 (-3.17%) | 10,400 |
15 Nov 2023 | USD | 21 | 21 | 19.2 | 19.27 | 19.27 | -2.29 (-10.62%) | 17,100 |
14 Nov 2023 | USD | 18.6 | 21.56 | 17.84 | 21.56 | 21.56 | +3.33 (+18.27%) | 40,700 |
13 Nov 2023 | USD | 17.73 | 18.5 | 17.73 | 18.23 | 18.23 | +0.11 (+0.61%) | 10,700 |
10 Nov 2023 | USD | 18.11 | 18.4 | 17.86 | 18.12 | 18.12 | +0.01 (+0.06%) | 12,100 |
9 Nov 2023 | USD | 18.31 | 18.31 | 18.11 | 18.11 | 18.11 | -0.09 (-0.49%) | 5,600 |
8 Nov 2023 | USD | 18.4 | 18.4 | 17.85 | 18.2 | 18.2 | -0.2 (-1.09%) | 8,200 |
7 Nov 2023 | USD | 18.24 | 18.4 | 18.24 | 18.4 | 18.4 | +0.17 (+0.93%) | 11,000 |
6 Nov 2023 | USD | 18.41 | 18.85 | 18.185 | 18.23 | 18.23 | -0.25 (-1.35%) | 9,500 |
3 Nov 2023 | USD | 17.48 | 18.48 | 16.02 | 18.48 | 18.48 | +1 (+5.72%) | 25,900 |
2 Nov 2023 | USD | 17.86 | 17.89 | 16.52 | 17.48 | 17.48 | -0.37 (-2.07%) | 19,400 |
1 Nov 2023 | USD | 18.64 | 18.64 | 17.85 | 17.85 | 17.85 | -0.53 (-2.88%) | 11,700 |
31 Oct 2023 | USD | 18.27 | 18.74 | 18.27 | 18.38 | 18.38 | -0.12 (-0.65%) | 9,400 |
30 Oct 2023 | USD | 17.67 | 18.5 | 17.14 | 18.5 | 18.5 | +1.16 (+6.69%) | 10,900 |
27 Oct 2023 | USD | 17.2 | 17.675 | 16.8 | 17.34 | 17.34 | +0.25 (+1.46%) | 11,300 |
26 Oct 2023 | USD | 15.91 | 17.34 | 15.91 | 17.09 | 17.09 | +1.29 (+8.16%) | 15,600 |
25 Oct 2023 | USD | 15.16 | 16.45 | 14.38 | 15.8 | 15.8 | +0.05 (+0.32%) | 31,400 |
24 Oct 2023 | USD | 15.84 | 16 | 15.44 | 15.75 | 15.75 | +0.1 (+0.64%) | 8,500 |
23 Oct 2023 | USD | 16.92 | 16.985 | 15.42 | 15.65 | 15.65 | -1.27 (-7.51%) | 27,100 |