Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 23.41 | 23.75 | 23.03 | 23.1 | 23.1 | -1.9 (-7.60%) | 7,866,300 |
28 Nov 2023 | USD | 25.33 | 25.36 | 24.66 | 25 | 25 | -0.88 (-3.40%) | 5,507,600 |
27 Nov 2023 | USD | 26.06 | 26.15 | 25.71 | 25.88 | 25.88 | -1.14 (-4.22%) | 3,001,800 |
24 Nov 2023 | USD | 26.3 | 27.04 | 26.27 | 27.02 | 27.02 | +0.26 (+0.97%) | 2,244,700 |
22 Nov 2023 | USD | 26.94 | 27.13 | 26.29 | 26.76 | 26.76 | +0.27 (+1.02%) | 2,997,100 |
21 Nov 2023 | USD | 26.69 | 27.31 | 26.29 | 26.49 | 26.49 | -1.58 (-5.63%) | 4,554,200 |
20 Nov 2023 | USD | 27.29 | 28.24 | 27.11 | 28.07 | 28.07 | +1.69 (+6.41%) | 5,241,700 |
17 Nov 2023 | USD | 26.4 | 26.98 | 26 | 26.38 | 26.38 | -0.05 (-0.19%) | 4,606,400 |
16 Nov 2023 | USD | 26.5 | 27.61 | 25.91 | 26.43 | 26.43 | -3.62 (-12.05%) | 8,651,700 |
15 Nov 2023 | USD | 29.37 | 30.71 | 29.18 | 30.05 | 30.05 | +2.02 (+7.21%) | 7,487,700 |
14 Nov 2023 | USD | 27.05 | 28.31 | 26.92 | 28.03 | 28.03 | +1.67 (+6.34%) | 5,647,500 |
13 Nov 2023 | USD | 26.03 | 26.91 | 25.76 | 26.36 | 26.36 | +0.93 (+3.66%) | 3,667,000 |
10 Nov 2023 | USD | 25.15 | 25.49 | 24.79 | 25.43 | 25.43 | -0.18 (-0.70%) | 3,481,200 |
9 Nov 2023 | USD | 26.55 | 26.95 | 25.42 | 25.61 | 25.61 | -1.15 (-4.30%) | 2,559,400 |
8 Nov 2023 | USD | 26.89 | 27.39 | 26.54 | 26.76 | 26.76 | -0.62 (-2.26%) | 2,466,400 |
7 Nov 2023 | USD | 27.09 | 27.64 | 26.53 | 27.38 | 27.38 | -0.27 (-0.98%) | 3,116,700 |
6 Nov 2023 | USD | 28.26 | 28.4 | 27.53 | 27.65 | 27.65 | +0.21 (+0.77%) | 5,359,200 |
3 Nov 2023 | USD | 26.89 | 27.7 | 26.88 | 27.44 | 27.44 | +1.79 (+6.98%) | 8,799,500 |
2 Nov 2023 | USD | 25.5 | 25.96 | 25.3 | 25.65 | 25.65 | +0.82 (+3.30%) | 6,076,400 |
1 Nov 2023 | USD | 24.62 | 24.95 | 24.21 | 24.83 | 24.83 | -0.36 (-1.43%) | 5,005,500 |
31 Oct 2023 | USD | 25 | 25.23 | 24.02 | 25.19 | 25.19 | -1.1 (-4.18%) | 9,906,500 |
30 Oct 2023 | USD | 26.75 | 26.89 | 25.86 | 26.29 | 26.29 | +0.81 (+3.18%) | 4,216,500 |
27 Oct 2023 | USD | 26.45 | 26.72 | 25.33 | 25.48 | 25.48 | +0.18 (+0.71%) | 4,519,100 |
26 Oct 2023 | USD | 25.1 | 25.67 | 24.81 | 25.3 | 25.3 | +0.06 (+0.24%) | 3,691,800 |
25 Oct 2023 | USD | 25.05 | 25.65 | 24.65 | 25.24 | 25.24 | -1.55 (-5.79%) | 4,629,600 |
24 Oct 2023 | USD | 24.7 | 27.04 | 24.67 | 26.79 | 26.79 | +2.3 (+9.39%) | 6,128,800 |
23 Oct 2023 | USD | 23.91 | 24.69 | 23.35 | 24.49 | 24.49 | +0.56 (+2.34%) | 3,947,700 |
20 Oct 2023 | USD | 24.56 | 24.89 | 23.88 | 23.93 | 23.93 | -1.6 (-6.27%) | 4,182,400 |
19 Oct 2023 | USD | 25.87 | 26.27 | 25.38 | 25.53 | 25.53 | -1.34 (-4.99%) | 4,787,500 |
18 Oct 2023 | USD | 27.46 | 27.6 | 26.65 | 26.87 | 26.87 | -1.47 (-5.19%) | 3,162,100 |