Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 19.04 | 19.22 | 19 | 19.04 | 19.04 | -0.15 (-0.78%) | 1,582,100 |
20 Nov 2023 | USD | 19.01 | 19.33 | 18.98 | 19.19 | 19.19 | +0.1 (+0.52%) | 1,658,000 |
17 Nov 2023 | USD | 19.03 | 19.24 | 18.68 | 19.09 | 19.09 | +0.31 (+1.65%) | 2,672,400 |
16 Nov 2023 | USD | 18.99 | 19.11 | 18.65 | 18.78 | 18.78 | -0.31 (-1.62%) | 2,766,000 |
15 Nov 2023 | USD | 17.9 | 19.48 | 17.83 | 19.09 | 19.09 | +1.28 (+7.19%) | 5,159,200 |
14 Nov 2023 | USD | 17.71 | 18.16 | 17.56 | 17.81 | 17.81 | +0.69 (+4.03%) | 2,997,900 |
13 Nov 2023 | USD | 17.82 | 17.9 | 17.05 | 17.12 | 17.12 | -0.25 (-1.44%) | 2,417,700 |
10 Nov 2023 | USD | 16.9 | 17.47 | 16.81 | 17.37 | 17.37 | +0.38 (+2.24%) | 1,968,700 |
9 Nov 2023 | USD | 17.67 | 17.75 | 16.95 | 16.99 | 16.99 | -0.47 (-2.69%) | 3,334,700 |
8 Nov 2023 | USD | 17.94 | 18.3 | 17.33 | 17.46 | 17.46 | -0.42 (-2.35%) | 4,758,400 |
7 Nov 2023 | USD | 17.53 | 18.31 | 16.68 | 17.88 | 17.88 | +1.77 (+10.99%) | 13,738,200 |
6 Nov 2023 | USD | 15.95 | 16.44 | 15.66 | 16.11 | 16.11 | +0.36 (+2.29%) | 7,395,200 |
3 Nov 2023 | USD | 14.91 | 15.81 | 14.91 | 15.75 | 15.75 | +1.09 (+7.44%) | 2,405,900 |
2 Nov 2023 | USD | 14.45 | 14.7 | 14.23 | 14.66 | 14.66 | +0.37 (+2.59%) | 2,234,800 |
1 Nov 2023 | USD | 14.73 | 14.78 | 14.15 | 14.29 | 14.29 | -0.47 (-3.18%) | 1,342,500 |
31 Oct 2023 | USD | 14.55 | 14.83 | 14.4 | 14.76 | 14.76 | +0.28 (+1.93%) | 1,402,200 |
30 Oct 2023 | USD | 14.46 | 14.83 | 14.4 | 14.48 | 14.48 | +0.17 (+1.19%) | 1,239,800 |
27 Oct 2023 | USD | 14.58 | 14.78 | 14.29 | 14.31 | 14.31 | -0.18 (-1.24%) | 1,340,300 |
26 Oct 2023 | USD | 14.71 | 14.9 | 14.37 | 14.49 | 14.49 | -0.21 (-1.43%) | 1,740,900 |
25 Oct 2023 | USD | 15.06 | 15.06 | 14.58 | 14.7 | 14.7 | -0.55 (-3.61%) | 1,809,000 |
24 Oct 2023 | USD | 15.07 | 15.34 | 15.06 | 15.25 | 15.25 | +0.38 (+2.56%) | 1,573,900 |
23 Oct 2023 | USD | 14.79 | 15.23 | 14.76 | 14.87 | 14.87 | -0.05 (-0.34%) | 1,709,200 |
20 Oct 2023 | USD | 15.43 | 15.43 | 14.92 | 14.92 | 14.92 | -0.59 (-3.80%) | 1,502,600 |
19 Oct 2023 | USD | 15.77 | 15.9 | 15.47 | 15.51 | 15.51 | -0.29 (-1.84%) | 1,770,000 |
18 Oct 2023 | USD | 16.17 | 16.21 | 15.76 | 15.8 | 15.8 | -0.62 (-3.78%) | 1,641,300 |
17 Oct 2023 | USD | 16.39 | 16.93 | 16.32 | 16.42 | 16.42 | +0.13 (+0.80%) | 2,437,400 |
16 Oct 2023 | USD | 15.78 | 16.38 | 15.69 | 16.29 | 16.29 | +0.55 (+3.49%) | 1,493,000 |
13 Oct 2023 | USD | 15.7 | 15.83 | 15.57 | 15.74 | 15.74 | -0.01 (-0.06%) | 1,461,200 |
12 Oct 2023 | USD | 16.34 | 16.38 | 15.71 | 15.75 | 15.75 | -0.43 (-2.66%) | 1,120,400 |
11 Oct 2023 | USD | 15.93 | 16.27 | 15.93 | 16.18 | 16.18 | +0.26 (+1.63%) | 1,074,500 |