Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 15.24 | 15.73 | 15.15 | 15.59 | 15.59 | +0.48 (+3.18%) | 3,258,200 |
15 Nov 2023 | USD | 15.17 | 15.22 | 14.6 | 15.11 | 15.11 | -0.06 (-0.40%) | 1,948,800 |
14 Nov 2023 | USD | 16.02 | 16.02 | 15.16 | 15.17 | 15.17 | -1.85 (-10.87%) | 4,891,400 |
13 Nov 2023 | USD | 17.21 | 17.35 | 16.91 | 17.02 | 17.02 | -0.01 (-0.06%) | 2,151,400 |
10 Nov 2023 | USD | 17.18 | 17.49 | 16.9 | 17.03 | 17.03 | -0.35 (-2.01%) | 2,560,800 |
9 Nov 2023 | USD | 16.64 | 17.45 | 16.64 | 17.38 | 17.38 | +0.52 (+3.08%) | 3,007,800 |
8 Nov 2023 | USD | 16.5 | 16.96 | 16.43 | 16.86 | 16.86 | +0.38 (+2.31%) | 3,343,700 |
7 Nov 2023 | USD | 16.53 | 16.71 | 16.35 | 16.48 | 16.48 | +0.11 (+0.67%) | 2,718,800 |
6 Nov 2023 | USD | 15.97 | 16.54 | 15.93 | 16.37 | 16.37 | +0.39 (+2.44%) | 2,563,200 |
3 Nov 2023 | USD | 16.31 | 16.31 | 15.75 | 15.98 | 15.98 | -0.91 (-5.39%) | 3,628,300 |
2 Nov 2023 | USD | 17.34 | 17.43 | 16.86 | 16.89 | 16.89 | -0.93 (-5.22%) | 2,665,800 |
1 Nov 2023 | USD | 18.02 | 18.33 | 17.8 | 17.82 | 17.82 | -0.17 (-0.94%) | 3,148,200 |
31 Oct 2023 | USD | 18.26 | 18.39 | 17.91 | 17.99 | 17.99 | -0.33 (-1.80%) | 2,269,200 |
30 Oct 2023 | USD | 18.19 | 18.59 | 17.95 | 18.32 | 18.32 | -0.21 (-1.13%) | 2,959,700 |
27 Oct 2023 | USD | 18.03 | 18.65 | 17.95 | 18.53 | 18.53 | +0.44 (+2.43%) | 4,249,300 |
26 Oct 2023 | USD | 18.09 | 18.3 | 17.73 | 18.09 | 18.09 | -0.08 (-0.44%) | 2,922,600 |
25 Oct 2023 | USD | 17.89 | 18.22 | 17.76 | 18.17 | 18.17 | +0.57 (+3.24%) | 3,298,900 |
24 Oct 2023 | USD | 17.59 | 17.81 | 17.33 | 17.6 | 17.6 | -0.28 (-1.57%) | 2,332,800 |
23 Oct 2023 | USD | 17.76 | 17.96 | 17.38 | 17.88 | 17.88 | +0.31 (+1.76%) | 4,166,500 |
20 Oct 2023 | USD | 17.14 | 17.57 | 17.08 | 17.57 | 17.57 | +0.46 (+2.69%) | 2,773,700 |
19 Oct 2023 | USD | 16.7 | 17.17 | 16.44 | 17.11 | 17.11 | +0.52 (+3.13%) | 2,839,500 |
18 Oct 2023 | USD | 16.16 | 16.65 | 16.16 | 16.59 | 16.59 | +0.69 (+4.34%) | 3,257,400 |
17 Oct 2023 | USD | 16.5 | 16.5 | 15.64 | 15.9 | 15.9 | -0.38 (-2.33%) | 2,575,400 |
16 Oct 2023 | USD | 16.53 | 16.67 | 16.22 | 16.28 | 16.28 | -0.53 (-3.15%) | 2,210,200 |
13 Oct 2023 | USD | 16.42 | 16.92 | 16.36 | 16.81 | 16.81 | +0.28 (+1.69%) | 3,110,800 |
12 Oct 2023 | USD | 15.79 | 16.69 | 15.79 | 16.53 | 16.53 | +0.71 (+4.49%) | 2,303,600 |
11 Oct 2023 | USD | 15.71 | 16.03 | 15.52 | 15.82 | 15.82 | +0.08 (+0.51%) | 1,930,500 |
10 Oct 2023 | USD | 16.06 | 16.06 | 15.55 | 15.74 | 15.74 | -0.35 (-2.18%) | 2,856,400 |
9 Oct 2023 | USD | 16.52 | 16.52 | 16 | 16.09 | 16.09 | -0.2 (-1.23%) | 1,509,400 |
6 Oct 2023 | USD | 16.8 | 16.96 | 16.12 | 16.29 | 16.29 | -0.3 (-1.81%) | 3,431,100 |