Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 23.98 | 24.785 | 23.51 | 24.73 | 24.73 | +0.69 (+2.87%) | 976,300 |
11 Dec 2023 | USD | 24.7 | 24.78 | 23.9 | 24.04 | 24.04 | -0.55 (-2.24%) | 1,656,300 |
8 Dec 2023 | USD | 24.26 | 24.9 | 23.88 | 24.59 | 24.59 | +0.11 (+0.45%) | 1,352,500 |
7 Dec 2023 | USD | 24.12 | 24.82 | 23.82 | 24.48 | 24.48 | +0.51 (+2.13%) | 1,234,400 |
6 Dec 2023 | USD | 23.71 | 25.15 | 23.625 | 23.97 | 23.97 | +0.45 (+1.91%) | 1,311,700 |
5 Dec 2023 | USD | 24.02 | 24.085 | 23.38 | 23.52 | 23.52 | -0.71 (-2.93%) | 1,220,000 |
4 Dec 2023 | USD | 24.27 | 24.805 | 23.86 | 24.23 | 24.23 | -0.27 (-1.10%) | 1,613,400 |
1 Dec 2023 | USD | 23.38 | 24.54 | 22.88 | 24.5 | 24.5 | +1.17 (+5.02%) | 1,505,900 |
30 Nov 2023 | USD | 22.78 | 23.57 | 22.775 | 23.33 | 23.33 | +0.87 (+3.87%) | 1,645,900 |
29 Nov 2023 | USD | 22.39 | 23.22 | 22.34 | 22.46 | 22.46 | +0.39 (+1.77%) | 1,052,700 |
28 Nov 2023 | USD | 21.7 | 22.13 | 21.18 | 22.07 | 22.07 | +0.38 (+1.75%) | 927,600 |
27 Nov 2023 | USD | 21.6 | 21.73 | 20.98 | 21.69 | 21.69 | +0.11 (+0.51%) | 848,700 |
24 Nov 2023 | USD | 21.5 | 22.15 | 21.47 | 21.58 | 21.58 | +0.14 (+0.65%) | 488,600 |
22 Nov 2023 | USD | 21.19 | 21.45 | 20.86 | 21.44 | 21.44 | +0.65 (+3.13%) | 521,500 |
21 Nov 2023 | USD | 21.37 | 21.47 | 20.51 | 20.79 | 20.79 | -0.94 (-4.33%) | 916,100 |
20 Nov 2023 | USD | 21.34 | 22.16 | 21.33 | 21.73 | 21.73 | +0.4 (+1.88%) | 1,381,400 |
17 Nov 2023 | USD | 21.41 | 21.56 | 20.935 | 21.33 | 21.33 | +0.08 (+0.38%) | 1,299,800 |
16 Nov 2023 | USD | 21.37 | 21.58 | 20.61 | 21.25 | 21.25 | -0.09 (-0.42%) | 1,465,400 |
15 Nov 2023 | USD | 20.75 | 22.49 | 20.69 | 21.34 | 21.34 | +0.47 (+2.25%) | 2,986,300 |
14 Nov 2023 | USD | 20.86 | 21.49 | 20.47 | 20.87 | 20.87 | +1.22 (+6.21%) | 1,963,100 |
13 Nov 2023 | USD | 19.55 | 19.7 | 19.05 | 19.65 | 19.65 | -0.06 (-0.30%) | 1,786,800 |
10 Nov 2023 | USD | 20.11 | 20.235 | 18.79 | 19.71 | 19.71 | -0.31 (-1.55%) | 2,331,000 |
9 Nov 2023 | USD | 21.4 | 21.805 | 19.79 | 20.02 | 20.02 | -1.16 (-5.48%) | 1,909,700 |
8 Nov 2023 | USD | 21.57 | 21.8 | 21.02 | 21.18 | 21.18 | -0.31 (-1.44%) | 2,296,000 |
7 Nov 2023 | USD | 21.34 | 22.99 | 20.61 | 21.49 | 21.49 | -0.05 (-0.23%) | 2,107,500 |
6 Nov 2023 | USD | 21.52 | 22.31 | 21.4 | 21.54 | 21.54 | -0.62 (-2.80%) | 1,404,000 |
3 Nov 2023 | USD | 21.4 | 23.81 | 21.23 | 22.16 | 22.16 | +1.01 (+4.78%) | 2,820,900 |
2 Nov 2023 | USD | 21.375 | 21.375 | 20.205 | 21.15 | 21.15 | +0.8 (+3.93%) | 2,383,300 |
1 Nov 2023 | USD | 19.81 | 20.61 | 19.315 | 20.35 | 20.35 | +0.55 (+2.78%) | 2,441,700 |
31 Oct 2023 | USD | 18.35 | 19.87 | 18 | 19.8 | 19.8 | +1.45 (+7.90%) | 3,289,000 |