Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 19.86 | 19.87 | 19.3 | 19.69 | 19.69 | -0.03 (-0.15%) | 259,000 |
6 Dec 2023 | USD | 19.85 | 20.32 | 19.55 | 19.72 | 19.72 | -0.14 (-0.70%) | 349,100 |
5 Dec 2023 | USD | 20.05 | 20.1 | 19.68 | 19.86 | 19.86 | -0.34 (-1.68%) | 273,100 |
4 Dec 2023 | USD | 20.43 | 20.56 | 20.02 | 20.2 | 20.2 | -0.31 (-1.51%) | 153,900 |
1 Dec 2023 | USD | 20.39 | 20.69 | 20.17 | 20.51 | 20.51 | +0.34 (+1.69%) | 252,900 |
30 Nov 2023 | USD | 19.69 | 20.32 | 19.36 | 20.17 | 20.17 | +0.38 (+1.92%) | 308,500 |
29 Nov 2023 | USD | 19.86 | 20.03 | 19.6 | 19.79 | 19.79 | -0.17 (-0.85%) | 289,800 |
28 Nov 2023 | USD | 20.38 | 20.54 | 19.94 | 19.96 | 19.96 | -0.56 (-2.73%) | 185,100 |
27 Nov 2023 | USD | 20.83 | 20.83 | 20.33 | 20.52 | 20.52 | -0.31 (-1.49%) | 300,900 |
24 Nov 2023 | USD | 20.83 | 21.15 | 20.72 | 20.83 | 20.83 | +0.18 (+0.87%) | 186,000 |
22 Nov 2023 | USD | 19.9 | 20.79 | 19.71 | 20.65 | 20.65 | +0.75 (+3.77%) | 432,400 |
21 Nov 2023 | USD | 20.25 | 20.56 | 19.33 | 19.9 | 19.9 | -1.41 (-6.62%) | 1,052,400 |
20 Nov 2023 | USD | 21.4 | 21.66 | 21.17 | 21.31 | 21.31 | +0.12 (+0.57%) | 257,200 |
17 Nov 2023 | USD | 21.17 | 21.56 | 21.12 | 21.19 | 21.19 | +0.11 (+0.52%) | 168,900 |
16 Nov 2023 | USD | 21.5 | 21.55 | 20.95 | 21.08 | 21.08 | -0.44 (-2.04%) | 203,700 |
15 Nov 2023 | USD | 22.1 | 22.34 | 21.49 | 21.52 | 21.52 | -0.64 (-2.89%) | 174,200 |
14 Nov 2023 | USD | 22 | 22.23 | 21.54 | 22.16 | 22.16 | +0.15 (+0.68%) | 186,600 |
13 Nov 2023 | USD | 21.85 | 22.17 | 21.72 | 22.01 | 22.01 | +0.17 (+0.78%) | 105,100 |
10 Nov 2023 | USD | 21.71 | 22.02 | 21.61 | 21.84 | 21.84 | +0.13 (+0.60%) | 153,100 |
9 Nov 2023 | USD | 21.46 | 21.94 | 21.34 | 21.71 | 21.71 | +0.51 (+2.41%) | 192,700 |
8 Nov 2023 | USD | 21.51 | 21.6 | 20.91 | 21.2 | 21.2 | -0.46 (-2.12%) | 165,400 |
7 Nov 2023 | USD | 22.22 | 22.35 | 21.6 | 21.66 | 21.66 | -0.73 (-3.26%) | 337,400 |
6 Nov 2023 | USD | 23.06 | 23.11 | 22.3 | 22.39 | 22.39 | -0.55 (-2.40%) | 238,700 |
3 Nov 2023 | USD | 22.59 | 22.99 | 21.82 | 22.94 | 22.94 | +0.3 (+1.33%) | 457,700 |
2 Nov 2023 | USD | 22.5 | 22.79 | 22.28 | 22.64 | 22.64 | +0.17 (+0.76%) | 214,000 |
1 Nov 2023 | USD | 22.08 | 22.59 | 22.08 | 22.47 | 22.47 | +0.44 (+2.00%) | 252,000 |
31 Oct 2023 | USD | 22 | 22.49 | 21.76 | 22.03 | 22.03 | -0.15 (-0.68%) | 266,500 |
30 Oct 2023 | USD | 22.71 | 22.99 | 21.5 | 22.18 | 22.18 | -0.42 (-1.86%) | 696,200 |
27 Oct 2023 | USD | 21.97 | 22.64 | 21.88 | 22.6 | 22.6 | +0.76 (+3.48%) | 286,300 |
26 Oct 2023 | USD | 21.57 | 21.96 | 21.33 | 21.84 | 21.84 | +0.31 (+1.44%) | 336,000 |