Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 19.33 | 19.5 | 18.57 | 18.65 | 18.65 | -0.73 (-3.77%) | 1,561,100 |
28 Nov 2023 | USD | 19.59 | 19.72 | 19.38 | 19.38 | 19.38 | -0.14 (-0.72%) | 1,059,400 |
27 Nov 2023 | USD | 19.5 | 19.54 | 19.3 | 19.52 | 19.52 | +0.06 (+0.31%) | 1,135,100 |
24 Nov 2023 | USD | 19.17 | 19.5 | 19.13 | 19.46 | 19.46 | +0.41 (+2.15%) | 498,800 |
22 Nov 2023 | USD | 18.72 | 19.09 | 18.67 | 19.05 | 19.05 | +0.28 (+1.49%) | 728,300 |
21 Nov 2023 | USD | 19.16 | 19.2 | 18.63 | 18.77 | 18.77 | -0.41 (-2.14%) | 1,075,900 |
20 Nov 2023 | USD | 18.65 | 19.33 | 18.62 | 19.18 | 19.18 | +0.5 (+2.68%) | 1,162,100 |
17 Nov 2023 | USD | 18.58 | 18.95 | 18.51 | 18.68 | 18.68 | +0.15 (+0.81%) | 791,400 |
16 Nov 2023 | USD | 18.54 | 18.6 | 18.21 | 18.53 | 18.53 | -0.12 (-0.64%) | 793,600 |
15 Nov 2023 | USD | 18.65 | 18.86 | 18.34 | 18.65 | 18.65 | +0.08 (+0.43%) | 1,286,100 |
14 Nov 2023 | USD | 19 | 19.02 | 18.08 | 18.57 | 18.57 | +0.46 (+2.54%) | 1,796,400 |
13 Nov 2023 | USD | 17.42 | 18.37 | 17.42 | 18.11 | 18.11 | +0.63 (+3.60%) | 1,396,500 |
10 Nov 2023 | USD | 17.17 | 17.55 | 17.04 | 17.48 | 17.48 | +0.32 (+1.86%) | 660,200 |
9 Nov 2023 | USD | 17.59 | 17.59 | 17.01 | 17.16 | 17.16 | -0.22 (-1.27%) | 660,700 |
8 Nov 2023 | USD | 17.87 | 17.88 | 17.15 | 17.38 | 17.38 | -0.41 (-2.30%) | 1,078,400 |
7 Nov 2023 | USD | 17.69 | 17.87 | 17.18 | 17.79 | 17.79 | +0.23 (+1.31%) | 1,156,100 |
6 Nov 2023 | USD | 17.49 | 17.63 | 17 | 17.56 | 17.56 | +0.31 (+1.80%) | 1,010,400 |
3 Nov 2023 | USD | 17.9 | 17.99 | 16.36 | 17.25 | 17.25 | -0.7 (-3.90%) | 2,795,000 |
2 Nov 2023 | USD | 17.47 | 17.95 | 17.4 | 17.95 | 17.95 | +0.73 (+4.24%) | 1,733,700 |
1 Nov 2023 | USD | 17.17 | 17.3 | 16.97 | 17.22 | 17.22 | +0.17 (+1.00%) | 951,800 |
31 Oct 2023 | USD | 16.89 | 17.24 | 16.81 | 17.05 | 17.05 | +0.24 (+1.43%) | 1,256,100 |
30 Oct 2023 | USD | 16.99 | 17.25 | 16.53 | 16.81 | 16.81 | -0.15 (-0.88%) | 946,300 |
27 Oct 2023 | USD | 17.35 | 17.45 | 16.75 | 16.96 | 16.96 | -0.26 (-1.51%) | 986,300 |
26 Oct 2023 | USD | 17.18 | 17.47 | 16.95 | 17.22 | 17.22 | +0.01 (+0.06%) | 943,600 |
25 Oct 2023 | USD | 17.2 | 17.53 | 17.1 | 17.21 | 17.21 | +0.04 (+0.23%) | 1,262,400 |
24 Oct 2023 | USD | 17.37 | 17.45 | 16.98 | 17.17 | 17.17 | 0.0 (0.0%) | 1,340,000 |
23 Oct 2023 | USD | 17.05 | 17.58 | 16.92 | 17.17 | 17.17 | +0.03 (+0.18%) | 1,349,800 |
20 Oct 2023 | USD | 17 | 17.28 | 16.78 | 17.14 | 17.14 | +0.14 (+0.82%) | 1,233,000 |
19 Oct 2023 | USD | 17.63 | 17.63 | 16.89 | 17 | 17 | -0.47 (-2.69%) | 1,187,200 |
18 Oct 2023 | USD | 17.61 | 18.04 | 17.42 | 17.47 | 17.47 | -0.13 (-0.74%) | 1,344,200 |