Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 30 | 30.33 | 28.18 | 29.06 | 29.06 | -1.35 (-4.44%) | 1,965,200 |
15 Nov 2023 | USD | 28.24 | 30.48 | 28.19 | 30.41 | 30.41 | +2.57 (+9.23%) | 2,715,700 |
14 Nov 2023 | USD | 26.94 | 28.22 | 26.63 | 27.84 | 27.84 | +1.51 (+5.73%) | 3,188,000 |
13 Nov 2023 | USD | 27.21 | 27.23 | 26.27 | 26.33 | 26.33 | -1.22 (-4.43%) | 1,163,300 |
10 Nov 2023 | USD | 26.51 | 27.65 | 26.23 | 27.55 | 27.55 | +0.88 (+3.30%) | 977,100 |
9 Nov 2023 | USD | 27.62 | 28.19 | 26.55 | 26.67 | 26.67 | -0.95 (-3.44%) | 1,357,400 |
8 Nov 2023 | USD | 28.9 | 29.05 | 27.55 | 27.62 | 27.62 | -1.39 (-4.79%) | 1,513,400 |
7 Nov 2023 | USD | 29.3 | 29.71 | 27.65 | 29.01 | 29.01 | +0.76 (+2.69%) | 2,972,500 |
6 Nov 2023 | USD | 28.5 | 28.64 | 27.84 | 28.25 | 28.25 | -0.07 (-0.25%) | 1,965,700 |
3 Nov 2023 | USD | 27.48 | 28.65 | 27.48 | 28.32 | 28.32 | +1.07 (+3.93%) | 1,650,400 |
2 Nov 2023 | USD | 26.68 | 27.66 | 26.63 | 27.25 | 27.25 | +1.87 (+7.37%) | 1,474,400 |
1 Nov 2023 | USD | 26.35 | 26.53 | 25.08 | 25.38 | 25.38 | -1.2 (-4.51%) | 1,060,400 |
31 Oct 2023 | USD | 25.73 | 26.67 | 25.6 | 26.58 | 26.58 | +0.86 (+3.34%) | 721,300 |
30 Oct 2023 | USD | 25.7 | 25.98 | 25.14 | 25.72 | 25.72 | +0.42 (+1.66%) | 674,800 |
27 Oct 2023 | USD | 25.88 | 25.98 | 25.21 | 25.3 | 25.3 | -0.3 (-1.17%) | 782,700 |
26 Oct 2023 | USD | 26.3 | 26.71 | 25.54 | 25.6 | 25.6 | -0.53 (-2.03%) | 810,800 |
25 Oct 2023 | USD | 26.56 | 26.8 | 26.07 | 26.13 | 26.13 | -0.86 (-3.19%) | 775,500 |
24 Oct 2023 | USD | 26.03 | 27.45 | 25.74 | 26.99 | 26.99 | +1.39 (+5.43%) | 1,682,700 |
23 Oct 2023 | USD | 26.68 | 26.96 | 25.57 | 25.6 | 25.6 | -2.04 (-7.38%) | 2,032,900 |
20 Oct 2023 | USD | 28.78 | 28.78 | 27.5 | 27.64 | 27.64 | -1.15 (-3.99%) | 1,070,400 |
19 Oct 2023 | USD | 29.54 | 30.15 | 28.78 | 28.79 | 28.79 | -0.47 (-1.61%) | 982,800 |
18 Oct 2023 | USD | 30.08 | 30.125 | 29.23 | 29.26 | 29.26 | -1.2 (-3.94%) | 540,927 |
17 Oct 2023 | USD | 29.42 | 30.8 | 29.25 | 30.46 | 30.46 | +0.48 (+1.60%) | 982,401 |
16 Oct 2023 | USD | 29.12 | 30.16 | 28.71 | 29.98 | 29.98 | +1.14 (+3.95%) | 713,689 |
13 Oct 2023 | USD | 29.43 | 29.56 | 28.56 | 28.84 | 28.84 | -0.58 (-1.97%) | 533,600 |
12 Oct 2023 | USD | 30.26 | 30.26 | 29.11 | 29.42 | 29.42 | -0.88 (-2.90%) | 619,700 |
11 Oct 2023 | USD | 30.61 | 30.84 | 30.08 | 30.3 | 30.3 | +0.01 (+0.03%) | 560,900 |
10 Oct 2023 | USD | 30.29 | 31.17 | 30.06 | 30.29 | 30.29 | +0.26 (+0.87%) | 748,500 |
9 Oct 2023 | USD | 29.36 | 30.13 | 29.23 | 30.03 | 30.03 | 0.0 (0.0%) | 541,600 |
6 Oct 2023 | USD | 28.14 | 30.1 | 28.08 | 30.03 | 30.03 | +1.5 (+5.26%) | 933,800 |