Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 23.4 | 23.4 | 20.63 | 20.76 | 20.76 | -3.48 (-14.36%) | 5,462,800 |
1 Dec 2023 | USD | 24.13 | 24.38 | 23.28 | 24.24 | 24.24 | -1.09 (-4.30%) | 2,349,600 |
30 Nov 2023 | USD | 26.3 | 26.48 | 25.21 | 25.33 | 25.33 | -0.6 (-2.31%) | 5,275,900 |
29 Nov 2023 | USD | 25.43 | 26.54 | 25.4 | 25.93 | 25.93 | +0.89 (+3.55%) | 2,337,000 |
28 Nov 2023 | USD | 24.83 | 25.43 | 24.45 | 25.04 | 25.04 | +0.19 (+0.76%) | 980,500 |
27 Nov 2023 | USD | 25.37 | 25.68 | 24.74 | 24.85 | 24.85 | -0.31 (-1.23%) | 1,507,500 |
24 Nov 2023 | USD | 24.45 | 25.64 | 24.42 | 25.16 | 25.16 | +1.27 (+5.32%) | 2,386,000 |
22 Nov 2023 | USD | 24.98 | 25.12 | 23.47 | 23.89 | 23.89 | -1.1 (-4.40%) | 2,132,400 |
21 Nov 2023 | USD | 26.56 | 27.33 | 24.55 | 24.99 | 24.99 | -2.67 (-9.65%) | 2,999,900 |
20 Nov 2023 | USD | 26.23 | 28.16 | 26.2 | 27.66 | 27.66 | +1.01 (+3.79%) | 1,380,700 |
17 Nov 2023 | USD | 26.51 | 27 | 26.4 | 26.65 | 26.65 | +0.04 (+0.15%) | 773,700 |
16 Nov 2023 | USD | 26.5 | 27.65 | 26.13 | 26.61 | 26.61 | -0.45 (-1.66%) | 1,036,500 |
15 Nov 2023 | USD | 27.12 | 28 | 26.53 | 27.06 | 27.06 | +0.66 (+2.50%) | 1,553,300 |
14 Nov 2023 | USD | 26.05 | 27.16 | 25.96 | 26.4 | 26.4 | +0.45 (+1.73%) | 1,169,700 |
13 Nov 2023 | USD | 25.5 | 26.16 | 25.01 | 25.95 | 25.95 | +0.17 (+0.66%) | 902,700 |
10 Nov 2023 | USD | 25.58 | 26 | 25.11 | 25.78 | 25.78 | +0.03 (+0.12%) | 920,900 |
9 Nov 2023 | USD | 27 | 27.02 | 25.56 | 25.75 | 25.75 | -1.09 (-4.06%) | 881,900 |
8 Nov 2023 | USD | 26.56 | 27.24 | 26.41 | 26.84 | 26.84 | +0.06 (+0.22%) | 950,100 |
7 Nov 2023 | USD | 26.82 | 27.58 | 26.15 | 26.78 | 26.78 | -0.23 (-0.85%) | 1,094,500 |
6 Nov 2023 | USD | 27 | 27.299 | 26.68 | 27.01 | 27.01 | +0.37 (+1.39%) | 798,600 |
3 Nov 2023 | USD | 26.16 | 26.97 | 25.34 | 26.64 | 26.64 | +0.89 (+3.46%) | 1,422,800 |
2 Nov 2023 | USD | 26 | 26.33 | 25.38 | 25.75 | 25.75 | +0.27 (+1.06%) | 928,000 |
1 Nov 2023 | USD | 25.25 | 25.57 | 25.05 | 25.48 | 25.48 | +0.17 (+0.67%) | 955,600 |
31 Oct 2023 | USD | 26.14 | 26.471 | 24.755 | 25.31 | 25.31 | -1.57 (-5.84%) | 1,442,800 |
30 Oct 2023 | USD | 26.82 | 27.42 | 26.438 | 26.88 | 26.88 | +0.87 (+3.34%) | 922,700 |
27 Oct 2023 | USD | 26.8 | 27.195 | 25.76 | 26.01 | 26.01 | +0.05 (+0.19%) | 984,300 |
26 Oct 2023 | USD | 26.52 | 27.23 | 25.77 | 25.96 | 25.96 | -0.95 (-3.53%) | 1,334,700 |
25 Oct 2023 | USD | 27.47 | 27.68 | 26.666 | 26.91 | 26.91 | -1.2 (-4.27%) | 1,512,600 |
24 Oct 2023 | USD | 25.98 | 28.28 | 25.98 | 28.11 | 28.11 | +2.66 (+10.45%) | 2,554,300 |
23 Oct 2023 | USD | 24.94 | 25.73 | 24.03 | 25.45 | 25.45 | +0.38 (+1.52%) | 737,000 |