Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | USD | 19.13 | 19.15 | 18.98 | 19.06 | 19.06 | +0.05 (+0.26%) | 519,900 |
17 Nov 2023 | USD | 19.01 | 19.26 | 18.95 | 19.01 | 19.01 | +0.13 (+0.69%) | 729,300 |
16 Nov 2023 | USD | 18.8 | 19.02 | 18.63 | 18.88 | 18.88 | +0.08 (+0.43%) | 893,400 |
15 Nov 2023 | USD | 19 | 19.12 | 18.77 | 18.8 | 18.8 | -0.14 (-0.74%) | 743,200 |
14 Nov 2023 | USD | 18.53 | 19 | 17.92 | 18.94 | 18.94 | +0.42 (+2.27%) | 1,617,200 |
13 Nov 2023 | USD | 18.41 | 18.58 | 18.19 | 18.52 | 18.52 | +0.12 (+0.65%) | 656,200 |
10 Nov 2023 | USD | 18.57 | 18.68 | 18.29 | 18.4 | 18.4 | -0.13 (-0.70%) | 746,700 |
9 Nov 2023 | USD | 18.28 | 18.71 | 18.28 | 18.53 | 18.53 | +0.56 (+3.12%) | 944,900 |
8 Nov 2023 | USD | 18.33 | 18.33 | 17.91 | 17.97 | 17.97 | -0.31 (-1.70%) | 866,800 |
7 Nov 2023 | USD | 18.71 | 18.71 | 18.26 | 18.28 | 18.28 | -0.65 (-3.43%) | 694,800 |
6 Nov 2023 | USD | 18.89 | 19.01 | 18.78 | 18.93 | 18.93 | +0.14 (+0.75%) | 429,900 |
3 Nov 2023 | USD | 18.97 | 18.98 | 18.59 | 18.79 | 18.79 | -0.06 (-0.32%) | 588,400 |
2 Nov 2023 | USD | 18.57 | 18.88 | 18.45 | 18.85 | 18.85 | +0.44 (+2.39%) | 703,000 |
1 Nov 2023 | USD | 18.62 | 18.63 | 18.21 | 18.41 | 18.41 | -0.26 (-1.39%) | 569,800 |
31 Oct 2023 | USD | 18.63 | 19.06 | 18.57 | 18.67 | 18.67 | +0.12 (+0.65%) | 740,200 |
30 Oct 2023 | USD | 18.57 | 18.7 | 18.37 | 18.55 | 18.55 | +0.07 (+0.38%) | 728,300 |
27 Oct 2023 | USD | 18.67 | 18.77 | 18.41 | 18.48 | 18.48 | -0.14 (-0.75%) | 676,100 |
26 Oct 2023 | USD | 18.61 | 18.74 | 18.33 | 18.62 | 18.62 | -0.2 (-1.06%) | 805,600 |
25 Oct 2023 | USD | 19.04 | 19.07 | 18.59 | 18.82 | 18.82 | -0.35 (-1.83%) | 1,172,300 |
24 Oct 2023 | USD | 18.9 | 19.32 | 18.8 | 19.17 | 19.17 | +0.45 (+2.40%) | 915,500 |
23 Oct 2023 | USD | 19.1 | 19.1 | 18.65 | 18.72 | 18.72 | -0.61 (-3.16%) | 1,024,400 |
20 Oct 2023 | USD | 19.62 | 19.69 | 19.21 | 19.33 | 19.33 | -0.29 (-1.48%) | 695,300 |
19 Oct 2023 | USD | 19.5 | 19.82 | 19.39 | 19.62 | 19.62 | +0.01 (+0.05%) | 1,123,700 |
18 Oct 2023 | USD | 19.87 | 19.94 | 19.59 | 19.61 | 19.61 | -0.37 (-1.85%) | 519,600 |
17 Oct 2023 | USD | 19.54 | 20.05 | 19.54 | 19.98 | 19.98 | +0.44 (+2.25%) | 1,010,000 |
16 Oct 2023 | USD | 19.83 | 19.84 | 19.33 | 19.54 | 19.54 | -0.17 (-0.86%) | 599,700 |
13 Oct 2023 | USD | 19.71 | 19.8 | 19.48 | 19.71 | 19.71 | +0.11 (+0.56%) | 564,100 |
12 Oct 2023 | USD | 20 | 20.07 | 19.54 | 19.6 | 19.6 | -0.24 (-1.21%) | 883,300 |
11 Oct 2023 | USD | 19.56 | 19.88 | 19.43 | 19.84 | 19.84 | +0.2 (+1.02%) | 894,200 |
10 Oct 2023 | USD | 19.95 | 20 | 19.54 | 19.64 | 19.64 | -0.04 (-0.20%) | 826,900 |