Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 19.08 | 19.16 | 18.91 | 19.05 | 19.05 | -0.03 (-0.16%) | 2,179,300 |
21 Nov 2023 | USD | 18.95 | 19.14 | 18.95 | 19.08 | 19.08 | -0.21 (-1.09%) | 12,664,000 |
20 Nov 2023 | USD | 19.1 | 19.32 | 18.97 | 19.29 | 19.29 | +0.11 (+0.57%) | 2,191,800 |
17 Nov 2023 | USD | 18.94 | 19.25 | 18.94 | 19.18 | 19.18 | +0.37 (+1.97%) | 2,239,800 |
16 Nov 2023 | USD | 18.92 | 19.03 | 18.8 | 18.81 | 18.81 | -0.18 (-0.95%) | 2,844,200 |
15 Nov 2023 | USD | 19.08 | 19.15 | 18.94 | 18.99 | 18.99 | +0.04 (+0.21%) | 2,663,200 |
14 Nov 2023 | USD | 18.9 | 19.11 | 18.79 | 18.95 | 18.95 | +0.32 (+1.72%) | 4,133,900 |
13 Nov 2023 | USD | 18.62 | 18.8 | 18.56 | 18.63 | 18.63 | -0.07 (-0.37%) | 2,286,000 |
10 Nov 2023 | USD | 18.67 | 18.73 | 18.47 | 18.7 | 18.7 | +0.11 (+0.59%) | 2,123,900 |
9 Nov 2023 | USD | 18.51 | 18.82 | 18.42 | 18.59 | 18.59 | +0.54 (+2.99%) | 3,975,700 |
8 Nov 2023 | USD | 18.31 | 18.37 | 18.05 | 18.05 | 18.05 | -0.24 (-1.31%) | 2,620,000 |
7 Nov 2023 | USD | 18.36 | 18.41 | 18.17 | 18.29 | 18.29 | -0.24 (-1.30%) | 2,356,200 |
6 Nov 2023 | USD | 18.7 | 18.79 | 18.38 | 18.53 | 18.53 | -0.12 (-0.64%) | 2,077,300 |
3 Nov 2023 | USD | 18.53 | 18.79 | 18.46 | 18.65 | 18.65 | +0.32 (+1.75%) | 1,836,600 |
2 Nov 2023 | USD | 18.12 | 18.36 | 18 | 18.33 | 18.33 | +0.64 (+3.62%) | 2,950,100 |
1 Nov 2023 | USD | 17.6 | 17.73 | 17.36 | 17.69 | 17.69 | +0.27 (+1.55%) | 4,029,000 |
31 Oct 2023 | USD | 17.51 | 17.57 | 17.31 | 17.42 | 17.42 | -0.06 (-0.34%) | 3,598,600 |
30 Oct 2023 | USD | 17.32 | 17.6 | 17.3 | 17.48 | 17.48 | +0.34 (+1.98%) | 3,719,800 |
27 Oct 2023 | USD | 17.45 | 17.52 | 17.07 | 17.14 | 17.14 | -0.28 (-1.61%) | 3,854,600 |
26 Oct 2023 | USD | 17.33 | 17.54 | 17.23 | 17.42 | 17.42 | +0.12 (+0.69%) | 4,682,800 |
25 Oct 2023 | USD | 17.34 | 17.62 | 17.29 | 17.3 | 17.3 | -0.11 (-0.63%) | 5,033,900 |
24 Oct 2023 | USD | 17.52 | 17.54 | 17.34 | 17.41 | 17.41 | -0.1 (-0.57%) | 3,326,700 |
23 Oct 2023 | USD | 17.31 | 17.65 | 17.29 | 17.51 | 17.51 | +0.09 (+0.52%) | 2,038,400 |
20 Oct 2023 | USD | 17.77 | 17.81 | 17.39 | 17.42 | 17.42 | -0.39 (-2.19%) | 2,176,500 |
19 Oct 2023 | USD | 18.05 | 18.09 | 17.78 | 17.81 | 17.81 | -0.32 (-1.77%) | 2,700,000 |
18 Oct 2023 | USD | 18.45 | 18.51 | 18.12 | 18.13 | 18.13 | -0.43 (-2.32%) | 2,641,600 |
17 Oct 2023 | USD | 18.37 | 18.74 | 18.35 | 18.56 | 18.56 | +0.03 (+0.16%) | 1,560,900 |
16 Oct 2023 | USD | 18.5 | 18.63 | 18.43 | 18.53 | 18.53 | +0.19 (+1.04%) | 1,897,300 |
13 Oct 2023 | USD | 18.6 | 18.7 | 18.29 | 18.34 | 18.34 | -0.12 (-0.65%) | 2,204,600 |
12 Oct 2023 | USD | 18.81 | 18.82 | 18.26 | 18.46 | 18.46 | -0.33 (-1.76%) | 2,787,400 |