Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 16.99 | 17.37 | 16.82 | 17.08 | 17.08 | +0.12 (+0.71%) | 233,700 |
19 Oct 2023 | USD | 17.37 | 17.45 | 16.92 | 16.96 | 16.96 | -0.46 (-2.64%) | 287,200 |
18 Oct 2023 | USD | 17.58 | 17.91 | 17.37 | 17.42 | 17.42 | -0.35 (-1.97%) | 248,600 |
17 Oct 2023 | USD | 17.31 | 18.29 | 16.97 | 17.77 | 17.77 | +0.51 (+2.95%) | 444,600 |
16 Oct 2023 | USD | 17.22 | 17.38 | 16.69 | 17.26 | 17.26 | +0.12 (+0.70%) | 494,900 |
13 Oct 2023 | USD | 17.06 | 17.36 | 16.89 | 17.14 | 17.14 | -0.14 (-0.81%) | 475,000 |
12 Oct 2023 | USD | 18.87 | 19.27 | 17.24 | 17.28 | 17.28 | -1.52 (-8.09%) | 707,300 |
11 Oct 2023 | USD | 19.89 | 20.07 | 18.28 | 18.8 | 18.8 | -1.21 (-6.05%) | 461,600 |
10 Oct 2023 | USD | 19.99 | 20.31 | 19.84 | 20.01 | 20.01 | -0.03 (-0.15%) | 298,900 |
9 Oct 2023 | USD | 20.52 | 22.56 | 19.7 | 20.04 | 20.04 | -0.72 (-3.47%) | 245,900 |
6 Oct 2023 | USD | 20.22 | 20.82 | 19.9 | 20.76 | 20.76 | +0.38 (+1.86%) | 169,500 |
5 Oct 2023 | USD | 20.46 | 20.61 | 19.84 | 20.38 | 20.38 | -0.16 (-0.78%) | 334,900 |
4 Oct 2023 | USD | 20.78 | 21.14 | 20.34 | 20.54 | 20.54 | -0.24 (-1.15%) | 379,700 |
3 Oct 2023 | USD | 21.01 | 21.36 | 20.69 | 20.78 | 20.78 | -0.41 (-1.93%) | 280,500 |
2 Oct 2023 | USD | 21.1 | 21.97 | 20.88 | 21.19 | 21.19 | -0.05 (-0.24%) | 360,800 |
29 Sep 2023 | USD | 21.47 | 21.54 | 20.89 | 21.24 | 21.24 | -0.15 (-0.70%) | 373,200 |
28 Sep 2023 | USD | 20.98 | 21.88 | 20.98 | 21.39 | 21.39 | +0.44 (+2.10%) | 211,700 |
27 Sep 2023 | USD | 20.73 | 21.3 | 20.31 | 20.95 | 20.95 | +0.27 (+1.31%) | 206,600 |
26 Sep 2023 | USD | 21.06 | 21.52 | 20.34 | 20.68 | 20.68 | -0.53 (-2.50%) | 198,400 |
25 Sep 2023 | USD | 21.02 | 21.44 | 20.95 | 21.21 | 21.21 | +0.06 (+0.28%) | 149,000 |
22 Sep 2023 | USD | 21.23 | 21.93 | 20.65 | 21.15 | 21.15 | -0.06 (-0.28%) | 227,100 |
21 Sep 2023 | USD | 21.64 | 21.79 | 21.19 | 21.21 | 21.21 | -0.66 (-3.02%) | 170,800 |
20 Sep 2023 | USD | 22.53 | 22.82 | 21.84 | 21.87 | 21.87 | -0.56 (-2.50%) | 247,000 |
19 Sep 2023 | USD | 22.63 | 23.12 | 22.4 | 22.43 | 22.43 | -0.21 (-0.93%) | 166,000 |
18 Sep 2023 | USD | 22.06 | 23.04 | 21.81 | 22.64 | 22.64 | +0.45 (+2.03%) | 278,400 |
15 Sep 2023 | USD | 22.06 | 22.36 | 21.57 | 22.19 | 22.19 | +0.18 (+0.82%) | 988,700 |
14 Sep 2023 | USD | 22.74 | 22.74 | 21.97 | 22.01 | 22.01 | -0.69 (-3.04%) | 254,700 |
13 Sep 2023 | USD | 22.34 | 23.25 | 22.29 | 22.7 | 22.7 | +0.37 (+1.66%) | 526,300 |
12 Sep 2023 | USD | 21.5 | 22.38 | 20.97 | 22.33 | 22.33 | +0.72 (+3.33%) | 310,900 |
11 Sep 2023 | USD | 20.79 | 21.71 | 20.79 | 21.61 | 21.61 | +0.96 (+4.65%) | 282,900 |