Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 18.5 | 19.19 | 18.12 | 18.77 | 18.77 | -0.05 (-0.27%) | 371,400 |
1 Dec 2023 | USD | 18.94 | 19.08 | 18.32 | 18.82 | 18.82 | -0.14 (-0.74%) | 395,300 |
30 Nov 2023 | USD | 18.43 | 19.01 | 17.94 | 18.96 | 18.96 | +0.56 (+3.04%) | 395,000 |
29 Nov 2023 | USD | 18.1 | 19 | 17.88 | 18.4 | 18.4 | +0.44 (+2.45%) | 396,100 |
28 Nov 2023 | USD | 18.44 | 18.49 | 17.71 | 17.96 | 17.96 | -0.5 (-2.71%) | 363,800 |
27 Nov 2023 | USD | 17.82 | 18.5 | 17.43 | 18.46 | 18.46 | +0.53 (+2.96%) | 292,400 |
24 Nov 2023 | USD | 17.89 | 18.48 | 17.83 | 17.93 | 17.93 | 0.0 (0.0%) | 92,500 |
22 Nov 2023 | USD | 17.72 | 18.1 | 17.37 | 17.93 | 17.93 | +0.48 (+2.75%) | 232,700 |
21 Nov 2023 | USD | 17.87 | 18.22 | 17.35 | 17.45 | 17.45 | -0.59 (-3.27%) | 303,200 |
20 Nov 2023 | USD | 17.59 | 18.11 | 17.39 | 18.04 | 18.04 | +0.5 (+2.85%) | 230,900 |
17 Nov 2023 | USD | 17.95 | 18 | 17.53 | 17.54 | 17.54 | -0.14 (-0.79%) | 226,700 |
16 Nov 2023 | USD | 17.55 | 18.17 | 17.09 | 17.68 | 17.68 | +0.05 (+0.28%) | 245,600 |
15 Nov 2023 | USD | 17.41 | 18.1 | 17.41 | 17.63 | 17.63 | +0.18 (+1.03%) | 269,700 |
14 Nov 2023 | USD | 16.55 | 17.73 | 16.5 | 17.45 | 17.45 | +1.51 (+9.47%) | 549,900 |
13 Nov 2023 | USD | 15.75 | 16.45 | 15.57 | 15.94 | 15.94 | +0.19 (+1.21%) | 552,200 |
10 Nov 2023 | USD | 16.35 | 16.35 | 15.73 | 15.75 | 15.75 | -0.47 (-2.90%) | 480,300 |
9 Nov 2023 | USD | 16.92 | 16.92 | 15.89 | 16.22 | 16.22 | -0.69 (-4.08%) | 440,200 |
8 Nov 2023 | USD | 17.17 | 17.74 | 16.72 | 16.91 | 16.91 | -0.21 (-1.23%) | 391,700 |
7 Nov 2023 | USD | 18 | 18.28 | 17.1 | 17.12 | 17.12 | -0.36 (-2.06%) | 1,198,400 |
6 Nov 2023 | USD | 17.88 | 18.17 | 17.39 | 17.48 | 17.48 | -0.49 (-2.73%) | 589,800 |
3 Nov 2023 | USD | 17.78 | 18.29 | 17.76 | 17.97 | 17.97 | +0.47 (+2.69%) | 476,000 |
2 Nov 2023 | USD | 17.44 | 17.85 | 17.3 | 17.5 | 17.5 | +0.24 (+1.39%) | 338,000 |
1 Nov 2023 | USD | 16.92 | 17.27 | 16.72 | 17.26 | 17.26 | +0.25 (+1.47%) | 330,900 |
31 Oct 2023 | USD | 16.61 | 17.05 | 16.56 | 17.01 | 17.01 | +0.51 (+3.09%) | 289,400 |
30 Oct 2023 | USD | 16.94 | 16.94 | 16.33 | 16.5 | 16.5 | -0.33 (-1.96%) | 219,800 |
27 Oct 2023 | USD | 16.83 | 17.02 | 16.63 | 16.83 | 16.83 | -0.04 (-0.24%) | 249,800 |
26 Oct 2023 | USD | 16.56 | 16.92 | 16.49 | 16.87 | 16.87 | +0.31 (+1.87%) | 416,700 |
25 Oct 2023 | USD | 17.13 | 17.16 | 16.35 | 16.56 | 16.56 | -0.78 (-4.50%) | 548,000 |
24 Oct 2023 | USD | 17.29 | 17.73 | 17.2 | 17.34 | 17.34 | +0.05 (+0.29%) | 322,000 |
23 Oct 2023 | USD | 16.94 | 17.41 | 16.73 | 17.29 | 17.29 | +0.21 (+1.23%) | 281,200 |