Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 24.67 | 24.98 | 24.24 | 24.96 | 24.96 | +0.39 (+1.59%) | 1,214,800 |
30 Nov 2023 | USD | 25.23 | 25.6 | 24.45 | 24.57 | 24.57 | -0.56 (-2.23%) | 801,900 |
29 Nov 2023 | USD | 25.19 | 25.53 | 24.85 | 25.13 | 25.13 | +0.26 (+1.05%) | 602,700 |
28 Nov 2023 | USD | 24.81 | 25.13 | 24.43 | 24.87 | 24.87 | +0.03 (+0.12%) | 694,100 |
27 Nov 2023 | USD | 24.32 | 24.9 | 24 | 24.84 | 24.84 | +0.16 (+0.65%) | 931,400 |
24 Nov 2023 | USD | 23.57 | 24.77 | 23.39 | 24.68 | 24.68 | +1.01 (+4.27%) | 491,800 |
22 Nov 2023 | USD | 23.37 | 23.78 | 23.24 | 23.67 | 23.67 | +0.65 (+2.82%) | 450,900 |
21 Nov 2023 | USD | 23.01 | 23.18 | 22.85 | 23.02 | 23.02 | -0.24 (-1.03%) | 384,800 |
20 Nov 2023 | USD | 22.47 | 23.4 | 22.47 | 23.26 | 23.26 | +0.76 (+3.38%) | 509,000 |
17 Nov 2023 | USD | 22.61 | 22.82 | 22.38 | 22.5 | 22.5 | +0.2 (+0.90%) | 519,100 |
16 Nov 2023 | USD | 22.1 | 22.6 | 21.84 | 22.3 | 22.3 | +0.04 (+0.18%) | 589,100 |
15 Nov 2023 | USD | 22 | 22.61 | 22 | 22.26 | 22.26 | +0.26 (+1.18%) | 447,000 |
14 Nov 2023 | USD | 22.18 | 22.54 | 21.89 | 22 | 22 | +0.66 (+3.09%) | 565,200 |
13 Nov 2023 | USD | 21.02 | 21.56 | 20.89 | 21.34 | 21.34 | +0.2 (+0.95%) | 372,000 |
10 Nov 2023 | USD | 20.92 | 21.26 | 20.61 | 21.14 | 21.14 | +0.35 (+1.68%) | 361,800 |
9 Nov 2023 | USD | 21.54 | 21.92 | 20.62 | 20.79 | 20.79 | -0.65 (-3.03%) | 494,800 |
8 Nov 2023 | USD | 21.15 | 21.75 | 21 | 21.44 | 21.44 | +0.27 (+1.28%) | 548,100 |
7 Nov 2023 | USD | 20.82 | 21.54 | 20.79 | 21.17 | 21.17 | +0.31 (+1.49%) | 453,600 |
6 Nov 2023 | USD | 20.94 | 21.15 | 20.74 | 20.86 | 20.86 | -0.22 (-1.04%) | 484,500 |
3 Nov 2023 | USD | 20.14 | 21.32 | 20.14 | 21.08 | 21.08 | +1.31 (+6.63%) | 655,200 |
2 Nov 2023 | USD | 19 | 19.81 | 18.87 | 19.77 | 19.77 | +1.07 (+5.72%) | 477,400 |
1 Nov 2023 | USD | 18.73 | 18.79 | 18.45 | 18.7 | 18.7 | -0.11 (-0.58%) | 525,400 |
31 Oct 2023 | USD | 18.67 | 19.06 | 18.52 | 18.81 | 18.81 | +0.2 (+1.07%) | 478,200 |
30 Oct 2023 | USD | 18.66 | 18.74 | 18.41 | 18.61 | 18.61 | +0.11 (+0.59%) | 562,200 |
27 Oct 2023 | USD | 18.98 | 19.01 | 18.41 | 18.5 | 18.5 | -0.48 (-2.53%) | 458,700 |
26 Oct 2023 | USD | 19.41 | 19.57 | 18.9 | 18.98 | 18.98 | -0.3 (-1.56%) | 560,300 |
25 Oct 2023 | USD | 19.8 | 19.8 | 19.15 | 19.28 | 19.28 | -0.63 (-3.16%) | 494,900 |
24 Oct 2023 | USD | 19.86 | 19.98 | 19.55 | 19.91 | 19.91 | +0.16 (+0.81%) | 410,000 |
23 Oct 2023 | USD | 20.18 | 20.18 | 19.7 | 19.75 | 19.75 | -0.42 (-2.08%) | 489,100 |
20 Oct 2023 | USD | 20.43 | 20.43 | 19.91 | 20.17 | 20.17 | -0.03 (-0.15%) | 464,500 |