Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | USD | 17.75 | 17.82 | 17.74 | 17.76 | 17.76 | +0.06 (+0.34%) | 512,200 |
4 Dec 2023 | USD | 17.72 | 17.74 | 17.64 | 17.7 | 17.7 | -0.04 (-0.23%) | 858,000 |
1 Dec 2023 | USD | 17.62 | 17.77 | 17.62 | 17.74 | 17.74 | +0.05 (+0.28%) | 360,800 |
30 Nov 2023 | USD | 17.73 | 17.73 | 17.64 | 17.69 | 17.69 | -0.05 (-0.28%) | 201,600 |
29 Nov 2023 | USD | 17.61 | 17.74 | 17.61 | 17.74 | 17.74 | +0.26 (+1.49%) | 204,123 |
28 Nov 2023 | USD | 17.44 | 17.5 | 17.44 | 17.48 | 17.48 | +0.02 (+0.11%) | 113,200 |
27 Nov 2023 | USD | 17.38 | 17.47 | 17.38 | 17.46 | 17.46 | +0.1 (+0.58%) | 383,600 |
24 Nov 2023 | USD | 17.4 | 17.4 | 17.34 | 17.36 | 17.36 | -0.04 (-0.23%) | 147,400 |
22 Nov 2023 | USD | 17.41 | 17.45 | 17.34 | 17.4 | 17.4 | +0.03 (+0.17%) | 666,900 |
21 Nov 2023 | USD | 17.32 | 17.38 | 17.31 | 17.37 | 17.37 | +0.02 (+0.12%) | 380,600 |
20 Nov 2023 | USD | 17.21 | 17.35 | 17.21 | 17.35 | 17.35 | +0.13 (+0.75%) | 710,400 |
17 Nov 2023 | USD | 17.2 | 17.22 | 17.12 | 17.22 | 17.22 | +0.05 (+0.29%) | 188,300 |
16 Nov 2023 | USD | 17.13 | 17.19 | 17.13 | 17.17 | 17.17 | +0.1 (+0.59%) | 255,900 |
15 Nov 2023 | USD | 17.11 | 17.11 | 17.02 | 17.07 | 17.07 | -0.07 (-0.41%) | 507,700 |
14 Nov 2023 | USD | 17.1 | 17.15 | 17.07 | 17.14 | 17.14 | +0.27 (+1.60%) | 260,700 |
13 Nov 2023 | USD | 16.86 | 16.9 | 16.82 | 16.87 | 16.87 | +0.01 (+0.06%) | 557,800 |
10 Nov 2023 | USD | 16.88 | 16.92 | 16.84 | 16.86 | 16.86 | +0.08 (+0.48%) | 248,300 |
9 Nov 2023 | USD | 16.96 | 16.96 | 16.78 | 16.78 | 16.78 | -0.13 (-0.77%) | 563,900 |
8 Nov 2023 | USD | 16.88 | 16.95 | 16.87 | 16.91 | 16.91 | +0.08 (+0.48%) | 305,000 |
7 Nov 2023 | USD | 16.73 | 16.86 | 16.73 | 16.83 | 16.83 | +0.18 (+1.08%) | 227,400 |
6 Nov 2023 | USD | 16.66 | 16.68 | 16.57 | 16.65 | 16.65 | -0.03 (-0.18%) | 340,600 |
3 Nov 2023 | USD | 16.64 | 16.75 | 16.64 | 16.68 | 16.68 | +0.16 (+0.97%) | 307,200 |
2 Nov 2023 | USD | 16.47 | 16.54 | 16.45 | 16.52 | 16.52 | +0.25 (+1.54%) | 1,743,500 |
1 Nov 2023 | USD | 16.15 | 16.28 | 16.15 | 16.27 | 16.27 | +0.09 (+0.56%) | 537,741 |
31 Oct 2023 | USD | 16.21 | 16.26 | 16.18 | 16.18 | 16.18 | -0.03 (-0.19%) | 575,406 |
30 Oct 2023 | USD | 16.28 | 16.2895 | 16.21 | 16.21 | 16.21 | -0.06 (-0.37%) | 572,513 |
27 Oct 2023 | USD | 16.27 | 16.31 | 16.24 | 16.27 | 16.27 | -0.07 (-0.43%) | 335,400 |
26 Oct 2023 | USD | 16.23 | 16.36 | 16.23 | 16.34 | 16.34 | +0.12 (+0.74%) | 362,400 |
25 Oct 2023 | USD | 16.23 | 16.29 | 16.22 | 16.22 | 16.22 | -0.15 (-0.92%) | 134,300 |
24 Oct 2023 | USD | 16.33 | 16.37 | 16.27 | 16.37 | 16.37 | +0.07 (+0.43%) | 327,300 |