Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 22.75 | 24.3 | 22.73 | 24.18 | 24.18 | +1.27 (+5.54%) | 318,000 |
30 Nov 2023 | USD | 22.94 | 23.12 | 22.11 | 22.91 | 22.91 | -0.19 (-0.82%) | 216,800 |
29 Nov 2023 | USD | 22.82 | 23.31 | 22.82 | 23.1 | 23.1 | +0.51 (+2.26%) | 385,600 |
28 Nov 2023 | USD | 22.7 | 22.85 | 22.39 | 22.59 | 22.59 | -0.09 (-0.40%) | 360,900 |
27 Nov 2023 | USD | 22.67 | 22.87 | 22.43 | 22.68 | 22.68 | -0.25 (-1.09%) | 305,600 |
24 Nov 2023 | USD | 22.81 | 22.96 | 22.53 | 22.93 | 22.93 | +0.17 (+0.75%) | 189,000 |
22 Nov 2023 | USD | 22.67 | 22.89 | 22.47 | 22.76 | 22.76 | +0.34 (+1.52%) | 315,700 |
21 Nov 2023 | USD | 22.41 | 22.52 | 22.14 | 22.42 | 22.42 | -0.11 (-0.49%) | 389,400 |
20 Nov 2023 | USD | 22.58 | 22.63 | 22.35 | 22.53 | 22.53 | -0.06 (-0.27%) | 190,300 |
17 Nov 2023 | USD | 22.54 | 22.78 | 22.34 | 22.59 | 22.59 | +0.32 (+1.44%) | 421,900 |
16 Nov 2023 | USD | 22.83 | 22.84 | 22.19 | 22.27 | 22.27 | -0.52 (-2.28%) | 217,000 |
15 Nov 2023 | USD | 22.82 | 23.12 | 22.62 | 22.79 | 22.79 | -0.09 (-0.39%) | 219,600 |
14 Nov 2023 | USD | 22.11 | 23.02 | 22 | 22.88 | 22.88 | +1.73 (+8.18%) | 330,800 |
13 Nov 2023 | USD | 20.97 | 21.32 | 20.85 | 21.15 | 21.15 | +0.05 (+0.24%) | 129,900 |
10 Nov 2023 | USD | 21.19 | 21.22 | 20.74 | 21.1 | 21.1 | -0.02 (-0.09%) | 220,200 |
9 Nov 2023 | USD | 21.35 | 21.44 | 20.87 | 21.12 | 21.12 | -0.1 (-0.47%) | 183,100 |
8 Nov 2023 | USD | 21.7 | 21.7 | 21.06 | 21.22 | 21.22 | -0.36 (-1.67%) | 183,300 |
7 Nov 2023 | USD | 21.81 | 21.98 | 21.39 | 21.58 | 21.58 | -0.35 (-1.60%) | 210,000 |
6 Nov 2023 | USD | 21.97 | 22.15 | 21.08 | 21.93 | 21.93 | -0.15 (-0.68%) | 227,500 |
3 Nov 2023 | USD | 21.97 | 22.31 | 21.91 | 22.08 | 22.08 | +0.78 (+3.66%) | 257,800 |
2 Nov 2023 | USD | 20.32 | 21.38 | 20.04 | 21.3 | 21.3 | +1.24 (+6.18%) | 234,700 |
1 Nov 2023 | USD | 20.06 | 20.09 | 19.68 | 20.06 | 20.06 | -0.05 (-0.25%) | 233,700 |
31 Oct 2023 | USD | 20.13 | 20.34 | 20.01 | 20.11 | 20.11 | -0.04 (-0.20%) | 263,200 |
30 Oct 2023 | USD | 19.67 | 20.3 | 19.48 | 20.15 | 20.15 | +0.68 (+3.49%) | 278,700 |
27 Oct 2023 | USD | 19.78 | 19.88 | 19.19 | 19.47 | 19.47 | -0.39 (-1.96%) | 290,800 |
26 Oct 2023 | USD | 19.2 | 19.95 | 19.08 | 19.86 | 19.86 | +0.66 (+3.44%) | 368,600 |
25 Oct 2023 | USD | 20.4 | 21.09 | 18.96 | 19.2 | 19.2 | -1.16 (-5.70%) | 487,900 |
24 Oct 2023 | USD | 20.6 | 20.61 | 20.24 | 20.36 | 20.36 | -0.19 (-0.92%) | 347,500 |
23 Oct 2023 | USD | 20.55 | 20.95 | 20.46 | 20.55 | 20.55 | -0.15 (-0.72%) | 279,300 |
20 Oct 2023 | USD | 21.21 | 21.58 | 20.61 | 20.7 | 20.7 | -0.46 (-2.17%) | 297,300 |