Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 19.25 | 19.55 | 18.63 | 19.33 | 19.33 | +0.07 (+0.36%) | 922,400 |
15 Nov 2023 | USD | 18.66 | 19.31 | 18.61 | 19.26 | 19.26 | +0.48 (+2.56%) | 702,300 |
14 Nov 2023 | USD | 18.67 | 18.87 | 18.44 | 18.78 | 18.78 | +0.85 (+4.74%) | 1,126,500 |
13 Nov 2023 | USD | 17.95 | 18.08 | 17.41 | 17.93 | 17.93 | +0.01 (+0.06%) | 757,400 |
10 Nov 2023 | USD | 18.39 | 18.39 | 17.78 | 17.92 | 17.92 | -0.33 (-1.81%) | 772,900 |
9 Nov 2023 | USD | 18.23 | 18.68 | 18.08 | 18.25 | 18.25 | +0.02 (+0.11%) | 794,000 |
8 Nov 2023 | USD | 18.29 | 18.57 | 17.75 | 18.23 | 18.23 | -0.1 (-0.55%) | 919,200 |
7 Nov 2023 | USD | 18.16 | 18.66 | 18.04 | 18.33 | 18.33 | +0.09 (+0.49%) | 893,000 |
6 Nov 2023 | USD | 19.13 | 19.28 | 18.2 | 18.24 | 18.24 | -1.21 (-6.22%) | 1,789,000 |
3 Nov 2023 | USD | 18.02 | 20.08 | 17.57 | 19.45 | 19.45 | +0.41 (+2.15%) | 1,706,800 |
2 Nov 2023 | USD | 18.99 | 19.28 | 18.72 | 19.04 | 19.04 | +0.5 (+2.70%) | 1,540,100 |
1 Nov 2023 | USD | 18.3 | 18.93 | 17.95 | 18.54 | 18.54 | +0.35 (+1.92%) | 953,500 |
31 Oct 2023 | USD | 18.19 | 18.38 | 17.7 | 18.19 | 18.19 | +0.11 (+0.61%) | 755,400 |
30 Oct 2023 | USD | 18.04 | 18.55 | 17.89 | 18.08 | 18.08 | +0.28 (+1.57%) | 597,800 |
27 Oct 2023 | USD | 18.13 | 18.53 | 17.55 | 17.8 | 17.8 | -0.45 (-2.47%) | 909,500 |
26 Oct 2023 | USD | 18.12 | 18.66 | 17.97 | 18.25 | 18.25 | +0.21 (+1.16%) | 1,031,000 |
25 Oct 2023 | USD | 18.43 | 18.68 | 18 | 18.04 | 18.04 | -0.51 (-2.75%) | 791,100 |
24 Oct 2023 | USD | 18.35 | 19.13 | 18.35 | 18.55 | 18.55 | +0.49 (+2.71%) | 750,000 |
23 Oct 2023 | USD | 17.88 | 18.6 | 17.38 | 18.06 | 18.06 | +0.09 (+0.50%) | 907,100 |
20 Oct 2023 | USD | 18.69 | 19.16 | 17.96 | 17.97 | 17.97 | -0.67 (-3.59%) | 1,257,200 |
19 Oct 2023 | USD | 19.73 | 19.73 | 18.64 | 18.64 | 18.64 | -0.92 (-4.70%) | 1,351,700 |
18 Oct 2023 | USD | 19.17 | 19.6 | 18.9 | 19.56 | 19.56 | +0.21 (+1.09%) | 1,136,000 |
17 Oct 2023 | USD | 18.98 | 19.74 | 18.78 | 19.35 | 19.35 | +0.34 (+1.79%) | 1,686,400 |
16 Oct 2023 | USD | 17.9 | 19.26 | 17.87 | 19.01 | 19.01 | +1.13 (+6.32%) | 1,286,900 |
13 Oct 2023 | USD | 17.92 | 18.05 | 17.59 | 17.88 | 17.88 | +0.15 (+0.85%) | 1,667,300 |
12 Oct 2023 | USD | 18.01 | 18.17 | 17.66 | 17.73 | 17.73 | -0.28 (-1.55%) | 1,369,700 |
11 Oct 2023 | USD | 17.8 | 18.19 | 17.8 | 18.01 | 18.01 | +0.17 (+0.95%) | 966,400 |
10 Oct 2023 | USD | 17.36 | 17.95 | 17.36 | 17.84 | 17.84 | +0.41 (+2.35%) | 1,211,400 |
9 Oct 2023 | USD | 16.57 | 17.58 | 16.57 | 17.43 | 17.43 | +0.91 (+5.51%) | 940,500 |
6 Oct 2023 | USD | 16.56 | 16.79 | 15.88 | 16.52 | 16.52 | -0.12 (-0.72%) | 1,581,700 |