Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | USD | 17.68 | 17.73 | 17.57 | 17.65 | 17.65 | +0.02 (+0.11%) | 549,600 |
5 Dec 2023 | USD | 17.62 | 17.68 | 17.6 | 17.63 | 17.63 | -0.04 (-0.23%) | 173,200 |
4 Dec 2023 | USD | 17.65 | 17.7 | 17.64 | 17.67 | 17.67 | -0.03 (-0.17%) | 266,900 |
1 Dec 2023 | USD | 17.45 | 17.78 | 17.42 | 17.7 | 17.7 | +0.14 (+0.80%) | 184,100 |
30 Nov 2023 | USD | 17.49 | 17.56 | 17.49 | 17.56 | 17.56 | +0.06 (+0.34%) | 75,600 |
29 Nov 2023 | USD | 17.45 | 17.53 | 17.45 | 17.5 | 17.5 | +0.07 (+0.40%) | 85,500 |
28 Nov 2023 | USD | 17.4 | 17.48 | 17.4 | 17.43 | 17.43 | -0.03 (-0.17%) | 215,400 |
27 Nov 2023 | USD | 17.4 | 17.46 | 17.4 | 17.46 | 17.46 | +0.02 (+0.11%) | 145,100 |
24 Nov 2023 | USD | 17.36 | 17.46 | 17.36 | 17.44 | 17.44 | +0.09 (+0.52%) | 49,300 |
22 Nov 2023 | USD | 17.44 | 17.44 | 17.35 | 17.35 | 17.35 | +0.01 (+0.06%) | 131,400 |
21 Nov 2023 | USD | 17.3 | 17.37 | 17.3 | 17.34 | 17.34 | -0.01 (-0.06%) | 89,600 |
20 Nov 2023 | USD | 17.24 | 17.39 | 17.23 | 17.35 | 17.35 | -0.07 (-0.40%) | 206,400 |
17 Nov 2023 | USD | 17.3 | 17.43 | 17.28 | 17.42 | 17.42 | +0.08 (+0.46%) | 175,100 |
16 Nov 2023 | USD | 17.27 | 17.36 | 17.23 | 17.34 | 17.34 | +0.08 (+0.46%) | 164,000 |
15 Nov 2023 | USD | 17.22 | 17.31 | 17.22 | 17.26 | 17.26 | +0.01 (+0.06%) | 273,400 |
14 Nov 2023 | USD | 17.03 | 17.28 | 17.03 | 17.25 | 17.25 | +0.34 (+2.01%) | 255,200 |
13 Nov 2023 | USD | 16.87 | 16.95 | 16.87 | 16.91 | 16.91 | 0.0 (0.0%) | 94,400 |
10 Nov 2023 | USD | 16.83 | 16.93 | 16.83 | 16.91 | 16.91 | +0.1 (+0.59%) | 96,700 |
9 Nov 2023 | USD | 17 | 17.05 | 16.79 | 16.81 | 16.81 | -0.2 (-1.18%) | 444,500 |
8 Nov 2023 | USD | 17 | 17.06 | 16.98 | 17.01 | 17.01 | -0.01 (-0.06%) | 79,700 |
7 Nov 2023 | USD | 17.01 | 17.02 | 16.92 | 17.02 | 17.02 | +0.06 (+0.35%) | 93,500 |
6 Nov 2023 | USD | 17.19 | 17.19 | 16.92 | 16.96 | 16.96 | -0.15 (-0.88%) | 150,500 |
3 Nov 2023 | USD | 16.93 | 17.14 | 16.93 | 17.11 | 17.11 | +0.23 (+1.36%) | 192,700 |
2 Nov 2023 | USD | 16.62 | 16.93 | 16.6 | 16.88 | 16.88 | +0.36 (+2.18%) | 238,200 |
1 Nov 2023 | USD | 16.24 | 16.53 | 16.24 | 16.52 | 16.52 | +0.28 (+1.72%) | 166,300 |
31 Oct 2023 | USD | 16.1 | 16.26 | 16.1 | 16.24 | 16.24 | +0.15 (+0.93%) | 81,000 |
30 Oct 2023 | USD | 16.03 | 16.15 | 16.02 | 16.09 | 16.09 | +0.08 (+0.50%) | 96,200 |
27 Oct 2023 | USD | 16.04 | 16.08 | 15.97 | 16.01 | 16.01 | -0.02 (-0.12%) | 108,200 |
26 Oct 2023 | USD | 16.04 | 16.11 | 15.98 | 16.03 | 16.03 | -0.08 (-0.50%) | 130,700 |
25 Oct 2023 | USD | 16.32 | 16.32 | 16.05 | 16.11 | 16.11 | -0.19 (-1.17%) | 281,500 |