Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 17.5 | 17.64 | 17.36 | 17.45 | 17.45 | -0.08 (-0.46%) | 444,500 |
24 Nov 2023 | USD | 17.43 | 17.77 | 17.42 | 17.53 | 17.53 | +0.17 (+0.98%) | 178,300 |
22 Nov 2023 | USD | 16.9 | 17.48 | 16.9 | 17.36 | 17.36 | +0.52 (+3.09%) | 367,000 |
21 Nov 2023 | USD | 16.95 | 17.04 | 16.72 | 16.84 | 16.84 | -0.1 (-0.59%) | 477,400 |
20 Nov 2023 | USD | 17.53 | 17.62 | 16.83 | 16.94 | 16.94 | -1.15 (-6.36%) | 747,300 |
17 Nov 2023 | USD | 18.1 | 18.39 | 17.97 | 18.09 | 18.09 | +0.02 (+0.11%) | 902,100 |
16 Nov 2023 | USD | 17.72 | 18.07 | 17.41 | 18.07 | 18.07 | +0.37 (+2.09%) | 505,500 |
15 Nov 2023 | USD | 17.59 | 17.88 | 17.52 | 17.7 | 17.7 | +0.04 (+0.23%) | 510,300 |
14 Nov 2023 | USD | 17.33 | 17.66 | 17.27 | 17.66 | 17.66 | +0.55 (+3.21%) | 355,700 |
13 Nov 2023 | USD | 17.15 | 17.36 | 16.99 | 17.11 | 17.11 | -0.1 (-0.58%) | 290,300 |
10 Nov 2023 | USD | 17.17 | 17.31 | 17.07 | 17.21 | 17.21 | +0.07 (+0.41%) | 452,000 |
9 Nov 2023 | USD | 17.07 | 17.31 | 16.92 | 17.14 | 17.14 | +0.08 (+0.47%) | 261,600 |
8 Nov 2023 | USD | 17.07 | 17.07 | 16.72 | 17.06 | 17.06 | +0.21 (+1.25%) | 297,300 |
7 Nov 2023 | USD | 17.16 | 17.16 | 16.82 | 16.85 | 16.85 | -0.38 (-2.21%) | 380,400 |
6 Nov 2023 | USD | 17.62 | 17.64 | 16.99 | 17.23 | 17.23 | -0.28 (-1.60%) | 517,500 |
3 Nov 2023 | USD | 18.24 | 19.62 | 16.57 | 17.51 | 17.51 | -1.02 (-5.50%) | 1,198,600 |
2 Nov 2023 | USD | 18.23 | 18.56 | 18.11 | 18.53 | 18.53 | +0.37 (+2.04%) | 395,500 |
1 Nov 2023 | USD | 18.09 | 18.29 | 18.06 | 18.16 | 18.16 | +0.07 (+0.39%) | 338,000 |
31 Oct 2023 | USD | 18.09 | 18.18 | 17.91 | 18.09 | 18.09 | +0.01 (+0.06%) | 485,000 |
30 Oct 2023 | USD | 18.08 | 18.36 | 17.94 | 18.08 | 18.08 | +0.17 (+0.95%) | 326,300 |
27 Oct 2023 | USD | 17.83 | 18.03 | 17.75 | 17.91 | 17.91 | +0.19 (+1.07%) | 448,400 |
26 Oct 2023 | USD | 18.04 | 18.07 | 17.6 | 17.72 | 17.72 | -0.23 (-1.28%) | 285,100 |
25 Oct 2023 | USD | 17.76 | 18.14 | 17.76 | 17.95 | 17.95 | +0.17 (+0.96%) | 297,300 |
24 Oct 2023 | USD | 17.55 | 17.94 | 17.55 | 17.78 | 17.78 | +0.28 (+1.60%) | 316,600 |
23 Oct 2023 | USD | 17.81 | 17.93 | 17.45 | 17.5 | 17.5 | -0.36 (-2.02%) | 489,000 |
20 Oct 2023 | USD | 17.83 | 18.05 | 17.53 | 17.86 | 17.86 | +0.1 (+0.56%) | 586,000 |
19 Oct 2023 | USD | 18.33 | 18.33 | 17.65 | 17.76 | 17.76 | -0.54 (-2.95%) | 479,400 |
18 Oct 2023 | USD | 17.84 | 18.58 | 17.84 | 18.3 | 18.3 | +0.42 (+2.35%) | 437,400 |
17 Oct 2023 | USD | 17.8 | 18.07 | 17.8 | 17.88 | 17.88 | +0.11 (+0.62%) | 340,000 |
16 Oct 2023 | USD | 17.6 | 17.82 | 17.59 | 17.77 | 17.77 | +0.31 (+1.78%) | 336,100 |