Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 18.82 | 19.55 | 18.8 | 19.1 | 19.1 | +0.28 (+1.49%) | 167,400 |
19 Dec 2023 | USD | 18.33 | 18.85 | 18.1 | 18.82 | 18.82 | +0.74 (+4.09%) | 99,000 |
18 Dec 2023 | USD | 18.04 | 18.24 | 17.8 | 18.08 | 18.08 | +0.09 (+0.50%) | 89,300 |
15 Dec 2023 | USD | 18.43 | 18.43 | 17.82 | 17.99 | 17.99 | -0.25 (-1.37%) | 188,500 |
14 Dec 2023 | USD | 18.08 | 18.42 | 17.89 | 18.24 | 18.24 | +0.68 (+3.87%) | 129,700 |
13 Dec 2023 | USD | 16.99 | 17.6 | 16.44 | 17.56 | 17.56 | +0.53 (+3.11%) | 87,500 |
12 Dec 2023 | USD | 17.45 | 17.45 | 16.97 | 17.03 | 17.03 | -0.34 (-1.96%) | 44,600 |
11 Dec 2023 | USD | 17.04 | 17.44 | 16.94 | 17.37 | 17.37 | +0.42 (+2.48%) | 62,000 |
8 Dec 2023 | USD | 16.92 | 17.17 | 16.89 | 16.95 | 16.95 | -0.04 (-0.24%) | 53,700 |
7 Dec 2023 | USD | 16.75 | 17.02 | 16.54 | 16.99 | 16.99 | +0.33 (+1.98%) | 63,800 |
6 Dec 2023 | USD | 17.09 | 17.2 | 16.61 | 16.66 | 16.66 | -0.21 (-1.24%) | 54,400 |
5 Dec 2023 | USD | 16.76 | 17.01 | 16.59 | 16.87 | 16.87 | -0.07 (-0.41%) | 67,600 |
4 Dec 2023 | USD | 16.64 | 16.98 | 16.64 | 16.94 | 16.94 | +0.18 (+1.07%) | 61,600 |
1 Dec 2023 | USD | 16.06 | 16.8 | 15.92 | 16.76 | 16.76 | +0.76 (+4.75%) | 95,500 |
30 Nov 2023 | USD | 16.75 | 16.75 | 16 | 16 | 16 | -0.6 (-3.61%) | 114,200 |
29 Nov 2023 | USD | 16.5 | 17.02 | 16.47 | 16.6 | 16.6 | +0.4 (+2.47%) | 105,100 |
28 Nov 2023 | USD | 16.33 | 16.37 | 16.13 | 16.2 | 16.2 | -0.25 (-1.52%) | 50,300 |
27 Nov 2023 | USD | 16.51 | 16.51 | 16.35 | 16.45 | 16.45 | -0.09 (-0.54%) | 72,200 |
24 Nov 2023 | USD | 16.52 | 16.72 | 16.52 | 16.54 | 16.54 | +0.1 (+0.61%) | 36,300 |
22 Nov 2023 | USD | 16.64 | 16.81 | 16.42 | 16.44 | 16.44 | +0.02 (+0.12%) | 45,200 |
21 Nov 2023 | USD | 16.51 | 16.83 | 16.39 | 16.42 | 16.42 | -0.26 (-1.56%) | 62,500 |
20 Nov 2023 | USD | 16.6 | 16.84 | 16.59 | 16.68 | 16.68 | +0.08 (+0.48%) | 64,900 |
17 Nov 2023 | USD | 16.47 | 16.75 | 16.3 | 16.6 | 16.6 | +0.34 (+2.09%) | 145,200 |
16 Nov 2023 | USD | 16.69 | 16.87 | 16.22 | 16.26 | 16.26 | -0.47 (-2.81%) | 75,400 |
15 Nov 2023 | USD | 17.16 | 17.65 | 16.72 | 16.73 | 16.73 | -0.52 (-3.01%) | 102,000 |
14 Nov 2023 | USD | 16.93 | 17.29 | 16.9 | 17.25 | 17.25 | +1.03 (+6.35%) | 95,000 |
13 Nov 2023 | USD | 15.99 | 16.33 | 15.8 | 16.22 | 16.22 | +0.22 (+1.38%) | 57,500 |
10 Nov 2023 | USD | 15.92 | 16.06 | 15.64 | 16 | 16 | +0.18 (+1.14%) | 79,900 |
9 Nov 2023 | USD | 16.18 | 16.18 | 15.58 | 15.82 | 15.82 | -0.36 (-2.22%) | 109,800 |
8 Nov 2023 | USD | 16.49 | 16.51 | 16.06 | 16.18 | 16.18 | -0.24 (-1.46%) | 75,800 |