Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 17.81 | 18.2 | 17.8 | 17.94 | 17.94 | +0.23 (+1.30%) | 590,600 |
21 Nov 2023 | USD | 18.21 | 18.21 | 17.51 | 17.71 | 17.71 | -0.74 (-4.01%) | 435,200 |
20 Nov 2023 | USD | 17.49 | 18.49 | 17.49 | 18.45 | 18.45 | +0.85 (+4.83%) | 945,100 |
17 Nov 2023 | USD | 17.73 | 17.75 | 17.44 | 17.6 | 17.6 | +0.03 (+0.17%) | 744,200 |
16 Nov 2023 | USD | 17.76 | 17.98 | 17.46 | 17.57 | 17.57 | -0.38 (-2.12%) | 1,050,900 |
15 Nov 2023 | USD | 17.18 | 18.45 | 17.08 | 17.95 | 17.95 | +0.88 (+5.16%) | 995,600 |
14 Nov 2023 | USD | 17.19 | 17.42 | 16.94 | 17.07 | 17.07 | +0.59 (+3.58%) | 1,004,500 |
13 Nov 2023 | USD | 16.52 | 16.68 | 16.15 | 16.48 | 16.48 | -0.17 (-1.02%) | 635,600 |
10 Nov 2023 | USD | 16.23 | 16.74 | 15.98 | 16.65 | 16.65 | +0.65 (+4.06%) | 1,036,800 |
9 Nov 2023 | USD | 17.06 | 17.1 | 15.95 | 16 | 16 | -0.9 (-5.33%) | 866,600 |
8 Nov 2023 | USD | 16.83 | 17.04 | 16.65 | 16.9 | 16.9 | +0.09 (+0.54%) | 950,800 |
7 Nov 2023 | USD | 16.49 | 17.06 | 16.34 | 16.81 | 16.81 | +0.19 (+1.14%) | 1,132,600 |
6 Nov 2023 | USD | 17.04 | 17.13 | 16.45 | 16.62 | 16.62 | -0.42 (-2.46%) | 1,735,000 |
3 Nov 2023 | USD | 16 | 17.15 | 15.94 | 17.04 | 17.04 | +1.37 (+8.74%) | 1,432,100 |
2 Nov 2023 | USD | 15.7 | 15.76 | 15.08 | 15.67 | 15.67 | +0.39 (+2.55%) | 1,090,400 |
1 Nov 2023 | USD | 15.14 | 15.33 | 14.9 | 15.28 | 15.28 | +0.08 (+0.53%) | 875,700 |
31 Oct 2023 | USD | 15.03 | 15.31 | 14.41 | 15.2 | 15.2 | +0.23 (+1.54%) | 921,800 |
30 Oct 2023 | USD | 14.89 | 15.21 | 14.59 | 14.97 | 14.97 | +0.05 (+0.34%) | 1,345,300 |
27 Oct 2023 | USD | 14.5 | 14.93 | 14.24 | 14.92 | 14.92 | +0.56 (+3.90%) | 1,888,400 |
26 Oct 2023 | USD | 14.1 | 15.35 | 13.43 | 14.36 | 14.36 | -4.04 (-21.96%) | 3,407,500 |
25 Oct 2023 | USD | 19.44 | 19.44 | 18.31 | 18.4 | 18.4 | -1.07 (-5.50%) | 877,800 |
24 Oct 2023 | USD | 19.65 | 20.21 | 19.26 | 19.47 | 19.47 | -0.08 (-0.41%) | 670,900 |
23 Oct 2023 | USD | 19.95 | 20.15 | 19.55 | 19.55 | 19.55 | -0.54 (-2.69%) | 643,200 |
20 Oct 2023 | USD | 20.59 | 20.62 | 19.97 | 20.09 | 20.09 | -0.43 (-2.10%) | 708,700 |
19 Oct 2023 | USD | 21.15 | 21.37 | 20.45 | 20.52 | 20.52 | -0.88 (-4.11%) | 725,600 |
18 Oct 2023 | USD | 21.37 | 21.72 | 21.21 | 21.4 | 21.4 | -0.33 (-1.52%) | 546,200 |
17 Oct 2023 | USD | 21 | 21.88 | 20.83 | 21.73 | 21.73 | +0.35 (+1.64%) | 656,800 |
16 Oct 2023 | USD | 21.27 | 21.63 | 21.19 | 21.38 | 21.38 | +0.3 (+1.42%) | 674,700 |
13 Oct 2023 | USD | 22.31 | 22.46 | 21.06 | 21.08 | 21.08 | -1.23 (-5.51%) | 521,600 |
12 Oct 2023 | USD | 22.26 | 22.69 | 22.09 | 22.31 | 22.31 | +0.03 (+0.13%) | 480,800 |