Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 17.15 | 17.24 | 17 | 17.23 | 17.23 | +0.22 (+1.29%) | 821,400 |
6 Dec 2023 | USD | 17.17 | 17.41 | 16.92 | 17.01 | 17.01 | -0.05 (-0.29%) | 589,400 |
5 Dec 2023 | USD | 16.86 | 17.13 | 16.62 | 17.06 | 17.06 | +0.18 (+1.07%) | 644,300 |
4 Dec 2023 | USD | 16.58 | 16.94 | 16.58 | 16.88 | 16.88 | +0.07 (+0.42%) | 827,400 |
1 Dec 2023 | USD | 16.35 | 16.82 | 16.23 | 16.81 | 16.81 | +0.38 (+2.31%) | 722,600 |
30 Nov 2023 | USD | 16.39 | 16.56 | 16.16 | 16.43 | 16.43 | +0.07 (+0.43%) | 790,200 |
29 Nov 2023 | USD | 16.4 | 16.53 | 16.27 | 16.36 | 16.36 | +0.11 (+0.68%) | 513,000 |
28 Nov 2023 | USD | 16.36 | 16.39 | 16.18 | 16.25 | 16.25 | -0.12 (-0.73%) | 652,800 |
27 Nov 2023 | USD | 16.28 | 16.48 | 16.17 | 16.37 | 16.37 | +0.02 (+0.12%) | 412,600 |
24 Nov 2023 | USD | 16.34 | 16.43 | 16.22 | 16.35 | 16.35 | +0.05 (+0.31%) | 353,200 |
22 Nov 2023 | USD | 16.28 | 16.45 | 16.06 | 16.3 | 16.3 | +0.24 (+1.49%) | 991,100 |
21 Nov 2023 | USD | 16.34 | 16.43 | 16.05 | 16.06 | 16.06 | -0.43 (-2.61%) | 648,100 |
20 Nov 2023 | USD | 16.67 | 16.75 | 16.42 | 16.49 | 16.49 | -0.28 (-1.67%) | 909,800 |
17 Nov 2023 | USD | 16.66 | 16.81 | 16.5 | 16.77 | 16.77 | +0.2 (+1.21%) | 620,900 |
16 Nov 2023 | USD | 16.62 | 16.73 | 16.36 | 16.57 | 16.57 | -0.15 (-0.90%) | 584,800 |
15 Nov 2023 | USD | 16.62 | 16.95 | 16.59 | 16.72 | 16.72 | +0.12 (+0.72%) | 685,200 |
14 Nov 2023 | USD | 16.22 | 16.65 | 16.15 | 16.6 | 16.6 | +0.89 (+5.67%) | 886,800 |
13 Nov 2023 | USD | 15.7 | 15.91 | 15.7 | 15.71 | 15.71 | -0.09 (-0.57%) | 715,100 |
10 Nov 2023 | USD | 15.59 | 15.87 | 15.44 | 15.8 | 15.8 | +0.29 (+1.87%) | 979,800 |
9 Nov 2023 | USD | 15.86 | 15.88 | 15.49 | 15.51 | 15.51 | -0.25 (-1.59%) | 501,200 |
8 Nov 2023 | USD | 15.85 | 15.95 | 15.68 | 15.76 | 15.76 | -0.09 (-0.57%) | 873,800 |
7 Nov 2023 | USD | 16.01 | 16.1 | 15.68 | 15.85 | 15.85 | -0.25 (-1.55%) | 922,800 |
6 Nov 2023 | USD | 15.81 | 16.1 | 15.7 | 16.1 | 16.1 | +0.24 (+1.51%) | 744,600 |
3 Nov 2023 | USD | 15.98 | 16.22 | 15.74 | 15.86 | 15.86 | +0.33 (+2.12%) | 694,700 |
2 Nov 2023 | USD | 15.5 | 15.75 | 14.97 | 15.53 | 15.53 | +0.84 (+5.72%) | 1,249,600 |
1 Nov 2023 | USD | 14.47 | 14.77 | 14.21 | 14.69 | 14.69 | +0.21 (+1.45%) | 1,308,500 |
31 Oct 2023 | USD | 14.34 | 14.59 | 14.33 | 14.48 | 14.48 | +0.1 (+0.70%) | 792,700 |
30 Oct 2023 | USD | 14.51 | 14.66 | 14.37 | 14.38 | 14.38 | +0.07 (+0.49%) | 774,800 |
27 Oct 2023 | USD | 14.43 | 14.56 | 14.2 | 14.31 | 14.31 | -0.14 (-0.97%) | 1,039,800 |
26 Oct 2023 | USD | 14.87 | 15.06 | 14.42 | 14.45 | 14.45 | -0.28 (-1.90%) | 852,500 |