Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 18.73 | 18.85 | 18.72 | 18.83 | 18.83 | +0.12 (+0.64%) | 1,327,100 |
24 Nov 2023 | USD | 18.67 | 18.73 | 18.65 | 18.71 | 18.71 | +0.04 (+0.21%) | 187,600 |
22 Nov 2023 | USD | 18.85 | 18.85 | 18.555 | 18.67 | 18.67 | -0.09 (-0.48%) | 941,400 |
21 Nov 2023 | USD | 18.81 | 18.87 | 18.72 | 18.76 | 18.76 | -0.1 (-0.53%) | 1,562,200 |
20 Nov 2023 | USD | 18.82 | 18.888 | 18.81 | 18.86 | 18.86 | +0.01 (+0.05%) | 493,300 |
17 Nov 2023 | USD | 18.81 | 18.94 | 18.81 | 18.85 | 18.85 | +0.06 (+0.32%) | 415,500 |
16 Nov 2023 | USD | 18.75 | 18.83 | 18.73 | 18.79 | 18.79 | +0.02 (+0.11%) | 798,200 |
15 Nov 2023 | USD | 18.75 | 18.8 | 18.684 | 18.77 | 18.77 | +0.04 (+0.21%) | 564,700 |
14 Nov 2023 | USD | 18.7 | 18.9 | 18.7 | 18.73 | 18.73 | +0.25 (+1.35%) | 924,100 |
13 Nov 2023 | USD | 18.37 | 18.53 | 18.3 | 18.48 | 18.48 | +0.07 (+0.38%) | 600,800 |
10 Nov 2023 | USD | 18.39 | 18.425 | 18.315 | 18.41 | 18.41 | +0.1 (+0.55%) | 714,500 |
9 Nov 2023 | USD | 18.55 | 18.55 | 18.292 | 18.31 | 18.31 | -0.19 (-1.03%) | 1,561,900 |
8 Nov 2023 | USD | 18.51 | 18.6 | 18.49 | 18.5 | 18.5 | +0.01 (+0.05%) | 614,700 |
7 Nov 2023 | USD | 18.57 | 18.595 | 18.46 | 18.49 | 18.49 | -0.07 (-0.38%) | 707,200 |
6 Nov 2023 | USD | 18.6 | 18.65 | 18.51 | 18.56 | 18.56 | -0.06 (-0.32%) | 688,900 |
3 Nov 2023 | USD | 18.51 | 18.67 | 18.5 | 18.62 | 18.62 | +0.16 (+0.87%) | 731,500 |
2 Nov 2023 | USD | 18.15 | 18.5 | 18.15 | 18.46 | 18.46 | +0.43 (+2.38%) | 3,595,800 |
1 Nov 2023 | USD | 17.75 | 18.04 | 17.73 | 18.03 | 18.03 | +0.32 (+1.81%) | 990,700 |
31 Oct 2023 | USD | 17.68 | 17.777 | 17.68 | 17.71 | 17.71 | +0.07 (+0.40%) | 714,600 |
30 Oct 2023 | USD | 17.64 | 17.706 | 17.58 | 17.64 | 17.64 | +0.03 (+0.17%) | 469,000 |
27 Oct 2023 | USD | 17.77 | 17.8 | 17.59 | 17.61 | 17.61 | -0.14 (-0.79%) | 781,800 |
26 Oct 2023 | USD | 17.72 | 17.82 | 17.72 | 17.75 | 17.75 | +0.03 (+0.17%) | 662,100 |
25 Oct 2023 | USD | 17.8 | 17.83 | 17.7 | 17.72 | 17.72 | -0.18 (-1.01%) | 796,900 |
24 Oct 2023 | USD | 17.71 | 17.9 | 17.71 | 17.9 | 17.9 | +0.22 (+1.24%) | 3,657,400 |
23 Oct 2023 | USD | 17.54 | 17.689 | 17.52 | 17.68 | 17.68 | +0.04 (+0.23%) | 615,600 |
20 Oct 2023 | USD | 17.53 | 17.665 | 17.37 | 17.64 | 17.64 | +0.15 (+0.86%) | 867,400 |
19 Oct 2023 | USD | 17.68 | 17.74 | 17.475 | 17.49 | 17.49 | -0.2 (-1.13%) | 1,001,700 |
18 Oct 2023 | USD | 17.72 | 17.74 | 17.615 | 17.69 | 17.69 | -0.08 (-0.45%) | 799,800 |
17 Oct 2023 | USD | 17.81 | 17.89 | 17.73 | 17.77 | 17.77 | -0.14 (-0.78%) | 805,400 |
16 Oct 2023 | USD | 17.9 | 17.96 | 17.77 | 17.91 | 17.91 | +0.01 (+0.06%) | 620,300 |