Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 16 | 16.05 | 15.959 | 16.02 | 16.02 | +0.05 (+0.31%) | 149,200 |
16 Nov 2023 | USD | 15.96 | 15.99 | 15.9 | 15.97 | 15.97 | -0.04 (-0.25%) | 186,400 |
15 Nov 2023 | USD | 16.04 | 16.09 | 15.98 | 16.01 | 16.01 | +0.02 (+0.13%) | 142,400 |
14 Nov 2023 | USD | 15.86 | 16.02 | 15.86 | 15.99 | 15.99 | +0.34 (+2.17%) | 153,000 |
13 Nov 2023 | USD | 15.61 | 15.67 | 15.56 | 15.65 | 15.65 | +0.02 (+0.13%) | 226,600 |
10 Nov 2023 | USD | 15.45 | 15.63 | 15.41 | 15.63 | 15.63 | +0.24 (+1.56%) | 117,900 |
9 Nov 2023 | USD | 15.57 | 15.57 | 15.37 | 15.39 | 15.39 | -0.14 (-0.90%) | 122,300 |
8 Nov 2023 | USD | 15.53 | 15.56 | 15.445 | 15.53 | 15.53 | +0.01 (+0.06%) | 177,100 |
7 Nov 2023 | USD | 15.45 | 15.555 | 15.435 | 15.52 | 15.52 | +0.05 (+0.32%) | 199,300 |
6 Nov 2023 | USD | 15.5 | 15.5 | 15.39 | 15.47 | 15.47 | +0.01 (+0.06%) | 262,300 |
3 Nov 2023 | USD | 15.41 | 15.51 | 15.4 | 15.46 | 15.46 | +0.14 (+0.91%) | 182,600 |
2 Nov 2023 | USD | 15.16 | 15.32 | 15.16 | 15.32 | 15.32 | +0.32 (+2.13%) | 241,700 |
1 Nov 2023 | USD | 14.87 | 15.025 | 14.87 | 15 | 15 | +0.16 (+1.08%) | 160,400 |
31 Oct 2023 | USD | 14.77 | 14.85 | 14.7 | 14.84 | 14.84 | +0.11 (+0.75%) | 140,900 |
30 Oct 2023 | USD | 14.68 | 14.773 | 14.62 | 14.73 | 14.73 | +0.14 (+0.96%) | 151,200 |
27 Oct 2023 | USD | 14.71 | 14.72 | 14.542 | 14.59 | 14.59 | -0.04 (-0.27%) | 109,700 |
26 Oct 2023 | USD | 14.75 | 14.796 | 14.59 | 14.63 | 14.63 | -0.16 (-1.08%) | 136,800 |
25 Oct 2023 | USD | 14.98 | 14.98 | 14.78 | 14.79 | 14.79 | -0.26 (-1.73%) | 110,400 |
24 Oct 2023 | USD | 15.02 | 15.1 | 14.945 | 15.05 | 15.05 | +0.12 (+0.80%) | 155,300 |
23 Oct 2023 | USD | 14.91 | 15.07 | 14.82 | 14.93 | 14.93 | -0.04 (-0.27%) | 196,800 |
20 Oct 2023 | USD | 15.18 | 15.18 | 14.96 | 14.97 | 14.97 | -0.22 (-1.45%) | 139,700 |
19 Oct 2023 | USD | 15.36 | 15.41 | 15.16 | 15.19 | 15.19 | -0.16 (-1.04%) | 97,300 |
18 Oct 2023 | USD | 15.48 | 15.519 | 15.321 | 15.35 | 15.35 | -0.223 (-1.43%) | 90,600 |
17 Oct 2023 | USD | 15.44 | 15.65 | 15.44 | 15.573 | 15.573 | +0.013 (+0.08%) | 129,800 |
16 Oct 2023 | USD | 15.47 | 15.59 | 15.47 | 15.56 | 15.56 | +0.17 (+1.10%) | 177,200 |
13 Oct 2023 | USD | 15.52 | 15.57 | 15.348 | 15.39 | 15.39 | -0.09 (-0.58%) | 112,500 |
12 Oct 2023 | USD | 15.59 | 15.612 | 15.39 | 15.48 | 15.48 | -0.09 (-0.58%) | 102,200 |
11 Oct 2023 | USD | 15.54 | 15.589 | 15.46 | 15.57 | 15.57 | +0.05 (+0.32%) | 128,000 |
10 Oct 2023 | USD | 15.47 | 15.618 | 15.452 | 15.52 | 15.52 | +0.1 (+0.65%) | 105,200 |
9 Oct 2023 | USD | 15.26 | 15.445 | 15.231 | 15.42 | 15.42 | +0.1 (+0.65%) | 134,500 |