Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 18.23 | 19.38 | 18.23 | 18.58 | 18.58 | +0.09 (+0.49%) | 173,900 |
24 Oct 2023 | USD | 18.8 | 20.96 | 18.42 | 18.49 | 18.49 | -0.2 (-1.07%) | 512,700 |
23 Oct 2023 | USD | 19.63 | 20.83 | 18.5 | 18.69 | 18.69 | -1.28 (-6.41%) | 148,300 |
20 Oct 2023 | USD | 19.89 | 21.8 | 19.17 | 19.97 | 19.97 | +0.47 (+2.41%) | 415,000 |
19 Oct 2023 | USD | 20.09 | 21.8 | 19.15 | 19.5 | 19.5 | -0.75 (-3.70%) | 75,500 |
18 Oct 2023 | USD | 21.36 | 21.7 | 20.19 | 20.25 | 20.25 | -0.46 (-2.22%) | 82,800 |
17 Oct 2023 | USD | 21.41 | 21.6 | 19.966 | 20.71 | 20.71 | -0.97 (-4.47%) | 245,400 |
16 Oct 2023 | USD | 21.92 | 23.09 | 21.4 | 21.68 | 21.68 | +0.22 (+1.03%) | 260,600 |
13 Oct 2023 | USD | 20.97 | 21.66 | 20.11 | 21.46 | 21.46 | +0.96 (+4.68%) | 204,200 |
12 Oct 2023 | USD | 19.92 | 20.875 | 19.71 | 20.5 | 20.5 | +0.48 (+2.40%) | 139,900 |
11 Oct 2023 | USD | 20 | 20.6 | 19.785 | 20.02 | 20.02 | +0.02 (+0.10%) | 55,100 |
10 Oct 2023 | USD | 21.03 | 21.545 | 19.98 | 20 | 20 | -1.03 (-4.90%) | 125,700 |
9 Oct 2023 | USD | 20.77 | 21.24 | 20.17 | 21.03 | 21.03 | +0.44 (+2.14%) | 28,900 |
6 Oct 2023 | USD | 20.16 | 21.89 | 19.91 | 20.59 | 20.59 | +0.53 (+2.64%) | 94,400 |
5 Oct 2023 | USD | 19.05 | 20.38 | 18.945 | 20.06 | 20.06 | +0.83 (+4.32%) | 620,800 |
4 Oct 2023 | USD | 19.55 | 20.524 | 19 | 19.23 | 19.23 | -0.71 (-3.56%) | 201,200 |
3 Oct 2023 | USD | 20.77 | 21.57 | 19.865 | 19.94 | 19.94 | -0.69 (-3.34%) | 221,100 |
2 Oct 2023 | USD | 21.64 | 21.71 | 20.45 | 20.63 | 20.63 | -1.57 (-7.07%) | 197,000 |
29 Sep 2023 | USD | 22.16 | 22.99 | 21.74 | 22.2 | 22.2 | +0.19 (+0.86%) | 260,600 |
28 Sep 2023 | USD | 19.3 | 24.15 | 19.3 | 22.01 | 22.01 | +2.76 (+14.34%) | 505,000 |
27 Sep 2023 | USD | 18.65 | 20.35 | 18.235 | 19.25 | 19.25 | +0.74 (+4.00%) | 410,100 |
26 Sep 2023 | USD | 18.82 | 19.02 | 17.95 | 18.51 | 18.51 | -0.31 (-1.65%) | 276,600 |
25 Sep 2023 | USD | 19.3 | 20 | 18.5 | 18.82 | 18.82 | -0.8 (-4.08%) | 381,400 |
22 Sep 2023 | USD | 19.78 | 20.92 | 19.515 | 19.62 | 19.62 | -0.16 (-0.81%) | 87,800 |
21 Sep 2023 | USD | 20.88 | 21 | 18.46 | 19.78 | 19.78 | -1.22 (-5.81%) | 720,200 |
20 Sep 2023 | USD | 21.99 | 22.85 | 18.5 | 21 | 21 | -1.01 (-4.59%) | 1,042,700 |
19 Sep 2023 | USD | 23.94 | 24.59 | 21.74 | 22.01 | 22.01 | -1.73 (-7.29%) | 582,700 |
18 Sep 2023 | USD | 23.98 | 24.8 | 22 | 23.74 | 23.74 | -0.26 (-1.08%) | 377,500 |
15 Sep 2023 | USD | 25 | 26 | 22.49 | 24 | 24 | +6 (+33.33%) | 3,998,100 |
14 Sep 2023 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |