Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 21.08 | 21.09 | 20.6 | 20.69 | 20.69 | -0.29 (-1.38%) | 7,681,100 |
21 Nov 2023 | USD | 20.95 | 21.12 | 20.53 | 20.98 | 20.98 | -0.05 (-0.24%) | 7,697,300 |
20 Nov 2023 | USD | 21.14 | 21.26 | 20.61 | 21.03 | 21.03 | -0.19 (-0.90%) | 10,668,600 |
17 Nov 2023 | USD | 20.95 | 21.28 | 20.8 | 21.22 | 21.22 | +0.47 (+2.27%) | 11,977,800 |
16 Nov 2023 | USD | 21.52 | 21.67 | 20.6 | 20.75 | 20.75 | -0.8 (-3.71%) | 10,722,700 |
15 Nov 2023 | USD | 21.19 | 22.07 | 21.18 | 21.55 | 21.55 | +0.46 (+2.18%) | 11,566,000 |
14 Nov 2023 | USD | 20.45 | 21.31 | 20.45 | 21.09 | 21.09 | +0.92 (+4.56%) | 10,732,100 |
13 Nov 2023 | USD | 20.26 | 20.41 | 20 | 20.17 | 20.17 | -0.59 (-2.84%) | 9,623,200 |
10 Nov 2023 | USD | 20.58 | 20.81 | 20.35 | 20.76 | 20.76 | +0.31 (+1.52%) | 8,793,700 |
9 Nov 2023 | USD | 21.09 | 21.14 | 20.36 | 20.45 | 20.45 | -0.55 (-2.62%) | 8,286,000 |
8 Nov 2023 | USD | 21.6 | 21.61 | 20.93 | 21 | 21 | -0.65 (-3.00%) | 8,060,300 |
7 Nov 2023 | USD | 21.8 | 21.95 | 21.61 | 21.65 | 21.65 | -0.12 (-0.55%) | 6,667,400 |
6 Nov 2023 | USD | 22.07 | 22.17 | 21.7 | 21.77 | 21.77 | -0.34 (-1.54%) | 7,649,000 |
3 Nov 2023 | USD | 21.83 | 22.22 | 21.64 | 22.11 | 22.11 | +0.61 (+2.84%) | 8,332,100 |
2 Nov 2023 | USD | 20.73 | 21.62 | 20.7 | 21.5 | 21.5 | +0.87 (+4.22%) | 9,311,000 |
1 Nov 2023 | USD | 20.97 | 21.03 | 20.14 | 20.63 | 20.63 | -0.45 (-2.13%) | 16,155,000 |
31 Oct 2023 | USD | 21.05 | 21.23 | 20.73 | 21.08 | 21.08 | -0.02 (-0.09%) | 11,854,600 |
30 Oct 2023 | USD | 21.25 | 21.41 | 20.69 | 21.1 | 21.1 | -0.04 (-0.19%) | 9,239,900 |
27 Oct 2023 | USD | 21.85 | 22.07 | 21.03 | 21.14 | 21.14 | -0.56 (-2.58%) | 9,201,900 |
26 Oct 2023 | USD | 21.71 | 22.25 | 21.56 | 21.7 | 21.7 | +0.03 (+0.14%) | 8,832,500 |
25 Oct 2023 | USD | 21.26 | 21.69 | 20.98 | 21.67 | 21.67 | +0.3 (+1.40%) | 10,408,400 |
24 Oct 2023 | USD | 22.02 | 22.19 | 21.37 | 21.37 | 21.37 | -0.59 (-2.69%) | 10,157,700 |
23 Oct 2023 | USD | 21.88 | 22.54 | 21.38 | 21.96 | 21.96 | +0.7 (+3.29%) | 19,921,100 |
20 Oct 2023 | USD | 20.85 | 21.46 | 20.48 | 21.26 | 21.26 | +0.3 (+1.43%) | 13,552,800 |
19 Oct 2023 | USD | 21.19 | 21.63 | 20.92 | 20.96 | 20.96 | -0.29 (-1.36%) | 10,863,500 |
18 Oct 2023 | USD | 22.72 | 22.79 | 21.2 | 21.25 | 21.25 | -1.6 (-7.00%) | 17,548,200 |
17 Oct 2023 | USD | 22.66 | 23.11 | 22.65 | 22.85 | 22.85 | +0.07 (+0.31%) | 12,640,700 |
16 Oct 2023 | USD | 23.26 | 23.55 | 22.4 | 22.78 | 22.78 | -0.47 (-2.02%) | 15,745,800 |
13 Oct 2023 | USD | 24.12 | 24.63 | 23.05 | 23.25 | 23.25 | -0.94 (-3.89%) | 20,976,300 |
12 Oct 2023 | USD | 23.7 | 24.26 | 22.62 | 24.19 | 24.19 | +1.59 (+7.04%) | 35,218,700 |