Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 16.07 | 16.16 | 15.13 | 15.15 | 15.15 | -0.41 (-2.63%) | 7,619,200 |
1 Nov 2023 | USD | 15.68 | 15.83 | 15.14 | 15.56 | 15.56 | -0.07 (-0.45%) | 3,962,200 |
31 Oct 2023 | USD | 15.36 | 15.86 | 15.23 | 15.63 | 15.63 | +0.31 (+2.02%) | 3,188,500 |
30 Oct 2023 | USD | 15.59 | 15.61 | 15.06 | 15.32 | 15.32 | 0.0 (0.0%) | 3,065,200 |
27 Oct 2023 | USD | 15.66 | 15.779 | 15.28 | 15.32 | 15.32 | -0.01 (-0.07%) | 2,520,500 |
26 Oct 2023 | USD | 15.39 | 15.65 | 15.165 | 15.33 | 15.33 | -0.08 (-0.52%) | 2,805,800 |
25 Oct 2023 | USD | 16.12 | 16.26 | 15.315 | 15.41 | 15.41 | -0.89 (-5.46%) | 3,147,000 |
24 Oct 2023 | USD | 16.25 | 16.83 | 16.02 | 16.3 | 16.3 | +0.25 (+1.56%) | 5,026,500 |
23 Oct 2023 | USD | 15.66 | 16.14 | 15.39 | 16.05 | 16.05 | +0.07 (+0.44%) | 2,885,600 |
20 Oct 2023 | USD | 16.58 | 16.59 | 15.65 | 15.98 | 15.98 | -0.67 (-4.02%) | 5,615,000 |
19 Oct 2023 | USD | 17.02 | 17.155 | 16.63 | 16.65 | 16.65 | -0.23 (-1.36%) | 3,181,900 |
18 Oct 2023 | USD | 17.43 | 17.6 | 16.805 | 16.88 | 16.88 | -0.67 (-3.82%) | 4,509,800 |
17 Oct 2023 | USD | 17.1 | 17.93 | 17.02 | 17.55 | 17.55 | +0.21 (+1.21%) | 6,737,400 |
16 Oct 2023 | USD | 16.6 | 17.435 | 16.54 | 17.34 | 17.34 | +0.84 (+5.09%) | 5,313,700 |
13 Oct 2023 | USD | 16.76 | 16.83 | 16.235 | 16.5 | 16.5 | -0.36 (-2.14%) | 5,022,600 |
12 Oct 2023 | USD | 17.34 | 17.36 | 16.47 | 16.86 | 16.86 | -0.42 (-2.43%) | 3,489,100 |
11 Oct 2023 | USD | 17.2 | 17.56 | 17.111 | 17.28 | 17.28 | +0.23 (+1.35%) | 3,186,800 |
10 Oct 2023 | USD | 16.95 | 17.395 | 16.93 | 17.05 | 17.05 | +0.23 (+1.37%) | 4,557,200 |
9 Oct 2023 | USD | 16.17 | 16.95 | 16.02 | 16.82 | 16.82 | -0.09 (-0.53%) | 4,538,900 |
6 Oct 2023 | USD | 16.04 | 16.97 | 16.02 | 16.91 | 16.91 | +0.63 (+3.87%) | 3,660,900 |
5 Oct 2023 | USD | 16.6 | 16.72 | 16.015 | 16.28 | 16.28 | -0.32 (-1.93%) | 2,535,900 |
4 Oct 2023 | USD | 16.41 | 16.72 | 16.17 | 16.6 | 16.6 | +0.33 (+2.03%) | 4,280,800 |
3 Oct 2023 | USD | 16.68 | 16.77 | 16 | 16.27 | 16.27 | -0.6 (-3.56%) | 7,797,500 |
2 Oct 2023 | USD | 16.85 | 17.2 | 16.72 | 16.87 | 16.87 | +0.01 (+0.06%) | 5,563,800 |
29 Sep 2023 | USD | 16.64 | 17.025 | 16.58 | 16.86 | 16.86 | +0.52 (+3.18%) | 4,810,500 |
28 Sep 2023 | USD | 15.97 | 16.41 | 15.789 | 16.34 | 16.34 | +0.19 (+1.18%) | 6,113,400 |
27 Sep 2023 | USD | 16.01 | 16.419 | 15.835 | 16.15 | 16.15 | +0.32 (+2.02%) | 7,174,400 |
26 Sep 2023 | USD | 15.46 | 15.895 | 15.38 | 15.83 | 15.83 | +0.17 (+1.09%) | 5,468,100 |
25 Sep 2023 | USD | 15.73 | 15.83 | 15.542 | 15.66 | 15.66 | -0.14 (-0.89%) | 3,602,400 |
22 Sep 2023 | USD | 16.13 | 16.16 | 15.75 | 15.8 | 15.8 | -0.11 (-0.69%) | 4,269,600 |