Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 15.9 | 15.97 | 15.55 | 15.71 | 15.71 | -0.4 (-2.48%) | 1,995,800 |
24 Nov 2023 | USD | 16.05 | 16.28 | 15.88 | 16.11 | 16.11 | +0.07 (+0.44%) | 827,300 |
22 Nov 2023 | USD | 15.82 | 16.25 | 15.51 | 16.04 | 16.04 | +0.33 (+2.10%) | 1,964,400 |
21 Nov 2023 | USD | 16.17 | 16.19 | 15.45 | 15.71 | 15.71 | -0.56 (-3.44%) | 2,207,100 |
20 Nov 2023 | USD | 16.17 | 16.524 | 16.04 | 16.27 | 16.27 | +0.09 (+0.56%) | 1,641,300 |
17 Nov 2023 | USD | 15.92 | 16.37 | 15.6 | 16.18 | 16.18 | +0.51 (+3.25%) | 2,074,200 |
16 Nov 2023 | USD | 16.33 | 16.46 | 15.643 | 15.67 | 15.67 | -0.79 (-4.80%) | 2,847,700 |
15 Nov 2023 | USD | 16.31 | 16.66 | 16.19 | 16.46 | 16.46 | +0.31 (+1.92%) | 2,929,800 |
14 Nov 2023 | USD | 15.39 | 16.52 | 15.39 | 16.15 | 16.15 | +1.2 (+8.03%) | 4,253,000 |
13 Nov 2023 | USD | 14.85 | 15.055 | 14.47 | 14.95 | 14.95 | +0.01 (+0.07%) | 2,619,000 |
10 Nov 2023 | USD | 15.15 | 15.21 | 14.81 | 14.94 | 14.94 | -0.34 (-2.23%) | 3,005,200 |
9 Nov 2023 | USD | 15.71 | 15.89 | 15.21 | 15.28 | 15.28 | -0.39 (-2.49%) | 2,067,700 |
8 Nov 2023 | USD | 16.22 | 16.3 | 15.31 | 15.67 | 15.67 | -0.66 (-4.04%) | 2,718,200 |
7 Nov 2023 | USD | 15.55 | 16.66 | 15.48 | 16.33 | 16.33 | +0.73 (+4.68%) | 3,471,800 |
6 Nov 2023 | USD | 16.52 | 16.66 | 15.4 | 15.6 | 15.6 | -0.82 (-4.99%) | 2,959,200 |
3 Nov 2023 | USD | 16.84 | 17.73 | 16.115 | 16.42 | 16.42 | -0.3 (-1.79%) | 4,787,900 |
2 Nov 2023 | USD | 16.12 | 16.77 | 15.89 | 16.72 | 16.72 | +0.95 (+6.02%) | 2,947,100 |
1 Nov 2023 | USD | 16.31 | 16.41 | 15.22 | 15.77 | 15.77 | -0.63 (-3.84%) | 3,700,100 |
31 Oct 2023 | USD | 16.64 | 16.69 | 16.22 | 16.4 | 16.4 | -0.18 (-1.09%) | 1,926,600 |
30 Oct 2023 | USD | 16.87 | 17.005 | 16.31 | 16.58 | 16.58 | +0.08 (+0.48%) | 2,040,200 |
27 Oct 2023 | USD | 16.95 | 17.05 | 16.29 | 16.5 | 16.5 | -0.4 (-2.37%) | 2,253,100 |
26 Oct 2023 | USD | 17.11 | 17.38 | 16.665 | 16.9 | 16.9 | -0.32 (-1.86%) | 1,803,800 |
25 Oct 2023 | USD | 17.17 | 17.35 | 17.02 | 17.22 | 17.22 | -0.13 (-0.75%) | 1,855,400 |
24 Oct 2023 | USD | 16.83 | 17.508 | 16.83 | 17.35 | 17.35 | +0.7 (+4.20%) | 2,002,700 |
23 Oct 2023 | USD | 17.1 | 17.255 | 16.63 | 16.65 | 16.65 | -0.58 (-3.37%) | 2,015,500 |
20 Oct 2023 | USD | 17.48 | 17.7 | 16.961 | 17.23 | 17.23 | -0.4 (-2.27%) | 2,719,900 |
19 Oct 2023 | USD | 18.3 | 18.369 | 17.44 | 17.63 | 17.63 | -0.61 (-3.34%) | 2,739,400 |
18 Oct 2023 | USD | 18.61 | 18.63 | 18.03 | 18.24 | 18.24 | -0.61 (-3.24%) | 1,746,300 |
17 Oct 2023 | USD | 18.01 | 18.97 | 17.91 | 18.85 | 18.85 | +0.55 (+3.01%) | 2,500,900 |
16 Oct 2023 | USD | 17.12 | 18.41 | 17.07 | 18.3 | 18.3 | +1.37 (+8.09%) | 3,079,300 |