Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 14.66 | 14.85 | 14.51 | 14.53 | 14.53 | -0.04 (-0.27%) | 230,500 |
21 Nov 2023 | USD | 14.8 | 14.82 | 14.3 | 14.57 | 14.57 | -0.37 (-2.48%) | 756,300 |
20 Nov 2023 | USD | 15.1 | 15.13 | 14.89 | 14.94 | 14.94 | -0.18 (-1.19%) | 545,500 |
17 Nov 2023 | USD | 15.36 | 15.36 | 15.05 | 15.12 | 15.12 | -0.16 (-1.05%) | 228,600 |
16 Nov 2023 | USD | 15.13 | 15.4 | 15.06 | 15.28 | 15.28 | -0.03 (-0.20%) | 215,000 |
15 Nov 2023 | USD | 15.1 | 15.39 | 15.1 | 15.31 | 15.31 | +0.16 (+1.06%) | 319,000 |
14 Nov 2023 | USD | 15.28 | 15.33 | 15.03 | 15.15 | 15.15 | +0.13 (+0.87%) | 303,300 |
13 Nov 2023 | USD | 14.99 | 15.03 | 14.88 | 15.02 | 15.02 | -0.05 (-0.33%) | 246,700 |
10 Nov 2023 | USD | 15.1 | 15.14 | 14.98 | 15.07 | 15.07 | +0.02 (+0.13%) | 250,400 |
9 Nov 2023 | USD | 15.25 | 15.3 | 15.02 | 15.05 | 15.05 | -0.21 (-1.38%) | 1,063,000 |
8 Nov 2023 | USD | 15.24 | 15.27 | 15.11 | 15.26 | 15.26 | -0.02 (-0.13%) | 308,200 |
7 Nov 2023 | USD | 15.38 | 15.39 | 15.18 | 15.28 | 15.28 | -0.17 (-1.10%) | 175,100 |
6 Nov 2023 | USD | 15.5 | 15.53 | 15.38 | 15.45 | 15.45 | -0.12 (-0.77%) | 207,300 |
3 Nov 2023 | USD | 15.56 | 15.71 | 15.38 | 15.57 | 15.57 | +0.27 (+1.76%) | 376,100 |
2 Nov 2023 | USD | 15.55 | 15.59 | 15.11 | 15.3 | 15.3 | -0.01 (-0.07%) | 312,800 |
1 Nov 2023 | USD | 15.08 | 15.52 | 15.08 | 15.31 | 15.31 | -0.23 (-1.48%) | 301,300 |
31 Oct 2023 | USD | 15.35 | 15.62 | 15.35 | 15.54 | 15.54 | +0.13 (+0.84%) | 174,400 |
30 Oct 2023 | USD | 15.26 | 15.52 | 15.26 | 15.41 | 15.41 | +0.21 (+1.38%) | 151,600 |
27 Oct 2023 | USD | 15.27 | 15.32 | 15.1 | 15.2 | 15.2 | -0.12 (-0.78%) | 173,900 |
26 Oct 2023 | USD | 15.22 | 15.32 | 15.11 | 15.32 | 15.32 | +0.05 (+0.33%) | 151,700 |
25 Oct 2023 | USD | 15.38 | 15.45 | 15.18 | 15.27 | 15.27 | -0.1 (-0.65%) | 141,500 |
24 Oct 2023 | USD | 15.43 | 15.48 | 15.29 | 15.37 | 15.37 | -0.03 (-0.19%) | 171,900 |
23 Oct 2023 | USD | 15.4 | 15.58 | 15.32 | 15.4 | 15.4 | -0.05 (-0.32%) | 148,400 |
20 Oct 2023 | USD | 15.5 | 15.7 | 15.36 | 15.45 | 15.45 | -0.04 (-0.26%) | 156,500 |
19 Oct 2023 | USD | 15.58 | 15.76 | 15.41 | 15.49 | 15.49 | -0.04 (-0.26%) | 165,700 |
18 Oct 2023 | USD | 15.66 | 15.76 | 15.53 | 15.53 | 15.53 | -0.15 (-0.96%) | 255,800 |
17 Oct 2023 | USD | 15.56 | 15.86 | 15.55 | 15.68 | 15.68 | +0.11 (+0.71%) | 304,800 |
16 Oct 2023 | USD | 15.6 | 15.7 | 15.54 | 15.57 | 15.57 | +0.01 (+0.06%) | 222,600 |
13 Oct 2023 | USD | 15.75 | 15.75 | 15.41 | 15.56 | 15.56 | -0.19 (-1.21%) | 282,000 |
12 Oct 2023 | USD | 15.55 | 15.76 | 15.5 | 15.75 | 15.75 | +0.17 (+1.09%) | 335,600 |