Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 23.04 | 23.77 | 22.64 | 23.62 | 23.62 | +0.67 (+2.92%) | 1,368,800 |
30 Nov 2023 | USD | 23.17 | 23.17 | 22.61 | 22.95 | 22.95 | -0.09 (-0.39%) | 341,700 |
29 Nov 2023 | USD | 23.43 | 23.9 | 23.02 | 23.04 | 23.04 | -0.06 (-0.26%) | 193,700 |
28 Nov 2023 | USD | 23.36 | 23.46 | 23.06 | 23.1 | 23.1 | -0.33 (-1.41%) | 138,300 |
27 Nov 2023 | USD | 23.41 | 23.62 | 23.08 | 23.43 | 23.43 | -0.14 (-0.59%) | 196,800 |
24 Nov 2023 | USD | 23.55 | 23.89 | 23.55 | 23.57 | 23.57 | -0.15 (-0.63%) | 113,500 |
22 Nov 2023 | USD | 23.7 | 23.84 | 23.36 | 23.72 | 23.72 | +0.32 (+1.37%) | 190,300 |
21 Nov 2023 | USD | 24.19 | 24.23 | 23.19 | 23.4 | 23.4 | -0.92 (-3.78%) | 274,600 |
20 Nov 2023 | USD | 23.37 | 24.89 | 23.37 | 24.32 | 24.32 | +0.8 (+3.40%) | 390,500 |
17 Nov 2023 | USD | 23.03 | 23.6 | 22.74 | 23.52 | 23.52 | +0.58 (+2.53%) | 311,600 |
16 Nov 2023 | USD | 23.34 | 23.37 | 22.57 | 22.94 | 22.94 | -0.33 (-1.42%) | 397,900 |
15 Nov 2023 | USD | 23.51 | 23.82 | 23.23 | 23.27 | 23.27 | -0.5 (-2.10%) | 318,800 |
14 Nov 2023 | USD | 22.66 | 23.9 | 22.37 | 23.77 | 23.77 | +1.76 (+8.00%) | 923,000 |
13 Nov 2023 | USD | 21.69 | 22.72 | 21.69 | 22.01 | 22.01 | +0.58 (+2.71%) | 688,700 |
10 Nov 2023 | USD | 23.98 | 24.52 | 20.9 | 21.43 | 21.43 | -3.93 (-15.50%) | 1,230,200 |
9 Nov 2023 | USD | 25.5 | 25.82 | 25.02 | 25.36 | 25.36 | +0.07 (+0.28%) | 463,400 |
8 Nov 2023 | USD | 25.07 | 25.29 | 24.87 | 25.29 | 25.29 | +0.2 (+0.80%) | 316,300 |
7 Nov 2023 | USD | 25.43 | 25.61 | 24.85 | 25.09 | 25.09 | -0.22 (-0.87%) | 228,400 |
6 Nov 2023 | USD | 25.15 | 25.32 | 24.79 | 25.31 | 25.31 | +0.2 (+0.80%) | 192,300 |
3 Nov 2023 | USD | 24.95 | 25.37 | 24.85 | 25.11 | 25.11 | +0.46 (+1.87%) | 227,100 |
2 Nov 2023 | USD | 24.76 | 24.76 | 24.23 | 24.65 | 24.65 | +0.34 (+1.40%) | 365,600 |
1 Nov 2023 | USD | 24.1 | 24.37 | 23.9 | 24.31 | 24.31 | +0.21 (+0.87%) | 232,500 |
31 Oct 2023 | USD | 24.21 | 24.6 | 23.94 | 24.1 | 24.1 | +0.07 (+0.29%) | 169,200 |
30 Oct 2023 | USD | 24.03 | 24.16 | 23.65 | 24.03 | 24.03 | +0.26 (+1.09%) | 272,500 |
27 Oct 2023 | USD | 24.07 | 24.24 | 23.46 | 23.77 | 23.77 | -0.34 (-1.41%) | 469,400 |
26 Oct 2023 | USD | 23.85 | 24.63 | 23.7 | 24.11 | 24.11 | +0.39 (+1.64%) | 563,900 |
25 Oct 2023 | USD | 23.79 | 23.88 | 23.22 | 23.72 | 23.72 | -0.22 (-0.92%) | 269,800 |
24 Oct 2023 | USD | 24 | 24.22 | 23.34 | 23.94 | 23.94 | +0.18 (+0.76%) | 207,800 |
23 Oct 2023 | USD | 23.05 | 23.8 | 22.9 | 23.76 | 23.76 | +0.64 (+2.77%) | 334,000 |
20 Oct 2023 | USD | 23.21 | 23.21 | 22.77 | 23.12 | 23.12 | -0.04 (-0.17%) | 320,700 |