Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 18.28 | 18.51 | 18.26 | 18.43 | 18.43 | +0.13 (+0.71%) | 174,500 |
24 Nov 2023 | USD | 18.35 | 18.47 | 17.69 | 18.3 | 18.3 | -0.13 (-0.71%) | 149,400 |
22 Nov 2023 | USD | 18.29 | 18.84 | 18.26 | 18.43 | 18.43 | +0.19 (+1.04%) | 169,000 |
21 Nov 2023 | USD | 18.19 | 18.46 | 17.94 | 18.24 | 18.24 | -0.18 (-0.98%) | 214,500 |
20 Nov 2023 | USD | 17.98 | 18.52 | 17.83 | 18.42 | 18.42 | +0.37 (+2.05%) | 188,700 |
17 Nov 2023 | USD | 18.11 | 18.49 | 17.88 | 18.05 | 18.05 | +0.39 (+2.21%) | 286,100 |
16 Nov 2023 | USD | 18.78 | 18.78 | 17.54 | 17.66 | 17.66 | -1.1 (-5.86%) | 295,100 |
15 Nov 2023 | USD | 17.92 | 19.01 | 17.64 | 18.76 | 18.76 | +1.05 (+5.93%) | 457,600 |
14 Nov 2023 | USD | 16.27 | 17.77 | 16.27 | 17.71 | 17.71 | +1.98 (+12.59%) | 285,100 |
13 Nov 2023 | USD | 15.67 | 15.94 | 15.5 | 15.73 | 15.73 | -0.01 (-0.06%) | 115,900 |
10 Nov 2023 | USD | 15.37 | 15.76 | 14.99 | 15.74 | 15.74 | +0.4 (+2.61%) | 259,500 |
9 Nov 2023 | USD | 16.12 | 16.22 | 15.17 | 15.34 | 15.34 | -0.57 (-3.58%) | 240,300 |
8 Nov 2023 | USD | 16.5 | 16.54 | 15.83 | 15.91 | 15.91 | -0.55 (-3.34%) | 201,200 |
7 Nov 2023 | USD | 16.6 | 16.77 | 16.37 | 16.46 | 16.46 | -0.06 (-0.36%) | 163,900 |
6 Nov 2023 | USD | 16.83 | 16.83 | 16.28 | 16.52 | 16.52 | -0.39 (-2.31%) | 175,600 |
3 Nov 2023 | USD | 16.84 | 17.4 | 16.84 | 16.91 | 16.91 | +0.32 (+1.93%) | 230,700 |
2 Nov 2023 | USD | 16.34 | 16.83 | 16.34 | 16.59 | 16.59 | +0.53 (+3.30%) | 242,100 |
1 Nov 2023 | USD | 16.47 | 16.47 | 15.85 | 16.06 | 16.06 | -0.37 (-2.25%) | 166,500 |
31 Oct 2023 | USD | 16.22 | 16.53 | 16.03 | 16.43 | 16.43 | +0.12 (+0.74%) | 165,300 |
30 Oct 2023 | USD | 15.97 | 16.55 | 15.97 | 16.31 | 16.31 | +0.31 (+1.94%) | 215,700 |
27 Oct 2023 | USD | 16.65 | 16.7 | 15.84 | 16 | 16 | -0.7 (-4.19%) | 184,900 |
26 Oct 2023 | USD | 16.87 | 16.9 | 16.49 | 16.7 | 16.7 | -0.07 (-0.42%) | 158,600 |
25 Oct 2023 | USD | 16.64 | 16.95 | 16.49 | 16.77 | 16.77 | +0.03 (+0.18%) | 163,700 |
24 Oct 2023 | USD | 17.02 | 17.21 | 16.67 | 16.74 | 16.74 | 0.0 (0.0%) | 170,000 |
23 Oct 2023 | USD | 16.86 | 17.15 | 16.65 | 16.74 | 16.74 | -0.27 (-1.59%) | 203,600 |
20 Oct 2023 | USD | 17.33 | 17.36 | 16.89 | 17.01 | 17.01 | -0.21 (-1.22%) | 140,400 |
19 Oct 2023 | USD | 17.16 | 17.57 | 16.78 | 17.22 | 17.22 | +0.07 (+0.41%) | 255,200 |
18 Oct 2023 | USD | 17.52 | 17.58 | 17.04 | 17.15 | 17.15 | -0.54 (-3.05%) | 358,600 |
17 Oct 2023 | USD | 16.86 | 17.76 | 16.66 | 17.69 | 17.69 | +0.83 (+4.92%) | 298,400 |
16 Oct 2023 | USD | 15.95 | 16.96 | 15.95 | 16.86 | 16.86 | +1.05 (+6.64%) | 267,000 |