Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 18.71 | 18.95 | 18.59 | 18.85 | 18.85 | +0.12 (+0.64%) | 242,500 |
29 Nov 2023 | USD | 18.83 | 19.16 | 18.69 | 18.73 | 18.73 | +0.07 (+0.38%) | 255,700 |
28 Nov 2023 | USD | 18.76 | 18.83 | 18.49 | 18.66 | 18.66 | -0.1 (-0.53%) | 146,200 |
27 Nov 2023 | USD | 18.78 | 18.93 | 18.54 | 18.76 | 18.76 | -0.09 (-0.48%) | 173,200 |
24 Nov 2023 | USD | 18.67 | 19.01 | 18.67 | 18.85 | 18.85 | +0.14 (+0.75%) | 77,000 |
22 Nov 2023 | USD | 18.73 | 18.92 | 18.68 | 18.71 | 18.71 | +0.05 (+0.27%) | 120,300 |
21 Nov 2023 | USD | 18.42 | 18.74 | 18.35 | 18.66 | 18.66 | +0.19 (+1.03%) | 138,700 |
20 Nov 2023 | USD | 18.42 | 18.65 | 18.39 | 18.47 | 18.47 | -0.05 (-0.27%) | 183,700 |
17 Nov 2023 | USD | 18.76 | 18.76 | 18.41 | 18.52 | 18.52 | -0.05 (-0.27%) | 251,500 |
16 Nov 2023 | USD | 18.99 | 19.12 | 18.5 | 18.57 | 18.57 | -0.43 (-2.26%) | 149,100 |
15 Nov 2023 | USD | 18.64 | 19.22 | 18.64 | 19 | 19 | +0.27 (+1.44%) | 511,600 |
14 Nov 2023 | USD | 18.53 | 18.87 | 18.51 | 18.73 | 18.73 | +0.61 (+3.37%) | 234,000 |
13 Nov 2023 | USD | 18.03 | 18.27 | 17.77 | 18.12 | 18.12 | +0.02 (+0.11%) | 271,200 |
10 Nov 2023 | USD | 17.87 | 18.14 | 17.67 | 18.1 | 18.1 | +0.36 (+2.03%) | 284,100 |
9 Nov 2023 | USD | 17.97 | 17.97 | 17.59 | 17.74 | 17.74 | -0.09 (-0.50%) | 340,200 |
8 Nov 2023 | USD | 18.06 | 18.15 | 17.76 | 17.83 | 17.83 | -0.25 (-1.38%) | 541,700 |
7 Nov 2023 | USD | 18.3 | 18.33 | 18.07 | 18.08 | 18.08 | -0.27 (-1.47%) | 254,300 |
6 Nov 2023 | USD | 18.4 | 18.4 | 18.09 | 18.35 | 18.35 | -0.01 (-0.05%) | 312,700 |
3 Nov 2023 | USD | 18.02 | 18.36 | 17.96 | 18.36 | 18.36 | +0.63 (+3.55%) | 239,700 |
2 Nov 2023 | USD | 17.74 | 17.81 | 17.59 | 17.73 | 17.73 | +0.18 (+1.03%) | 172,900 |
1 Nov 2023 | USD | 17.57 | 17.67 | 17.38 | 17.55 | 17.55 | -0.03 (-0.17%) | 173,800 |
31 Oct 2023 | USD | 17.67 | 17.76 | 17.54 | 17.58 | 17.58 | -0.13 (-0.73%) | 165,400 |
30 Oct 2023 | USD | 17.5 | 17.77 | 17.4 | 17.71 | 17.71 | +0.31 (+1.78%) | 166,000 |
27 Oct 2023 | USD | 17.98 | 18.1 | 17.34 | 17.4 | 17.4 | -0.53 (-2.96%) | 281,000 |
26 Oct 2023 | USD | 18.01 | 18.08 | 17.85 | 17.93 | 17.93 | -0.09 (-0.50%) | 204,300 |
25 Oct 2023 | USD | 17.96 | 18.19 | 17.88 | 18.02 | 18.02 | -0.08 (-0.44%) | 255,500 |
24 Oct 2023 | USD | 18.46 | 18.63 | 17.96 | 18.1 | 18.1 | -0.29 (-1.58%) | 238,900 |
23 Oct 2023 | USD | 18.55 | 18.79 | 18.2 | 18.39 | 18.39 | -0.21 (-1.13%) | 361,100 |
20 Oct 2023 | USD | 18.25 | 18.78 | 17.96 | 18.6 | 18.6 | +0.54 (+2.99%) | 495,400 |
19 Oct 2023 | USD | 19.02 | 19.02 | 17.84 | 18.06 | 18.06 | -1.16 (-6.04%) | 517,600 |