Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 18.19 | 18.29 | 17.98 | 17.98 | 17.98 | -0.1 (-0.55%) | 197,300 |
19 Oct 2023 | USD | 18.38 | 18.79 | 18.07 | 18.08 | 18.08 | -0.52 (-2.80%) | 201,900 |
18 Oct 2023 | USD | 18.84 | 18.84 | 18.56 | 18.6 | 18.6 | -0.45 (-2.36%) | 138,300 |
17 Oct 2023 | USD | 18.56 | 19.25 | 18.56 | 19.05 | 19.05 | +0.32 (+1.71%) | 267,300 |
16 Oct 2023 | USD | 18.52 | 18.8 | 18.38 | 18.73 | 18.73 | +0.44 (+2.41%) | 217,400 |
13 Oct 2023 | USD | 18.56 | 18.57 | 18.05 | 18.29 | 18.29 | -0.15 (-0.81%) | 207,600 |
12 Oct 2023 | USD | 18.81 | 18.81 | 18.25 | 18.44 | 18.44 | -0.4 (-2.12%) | 182,000 |
11 Oct 2023 | USD | 18.62 | 18.87 | 18.5 | 18.84 | 18.84 | +0.39 (+2.11%) | 287,800 |
10 Oct 2023 | USD | 18.36 | 18.66 | 18.3 | 18.45 | 18.45 | +0.09 (+0.49%) | 219,900 |
9 Oct 2023 | USD | 17.97 | 18.52 | 17.97 | 18.36 | 18.36 | +0.17 (+0.93%) | 147,800 |
6 Oct 2023 | USD | 18.2 | 18.38 | 17.64 | 18.19 | 18.19 | -0.2 (-1.09%) | 232,000 |
5 Oct 2023 | USD | 18.36 | 18.57 | 18.17 | 18.39 | 18.39 | -0.02 (-0.11%) | 309,600 |
4 Oct 2023 | USD | 18.19 | 18.45 | 18.11 | 18.41 | 18.41 | +0.29 (+1.60%) | 222,200 |
3 Oct 2023 | USD | 18.85 | 18.88 | 17.94 | 18.12 | 18.12 | -0.92 (-4.83%) | 481,800 |
2 Oct 2023 | USD | 19.41 | 19.41 | 18.85 | 19.04 | 19.04 | -0.41 (-2.11%) | 272,400 |
29 Sep 2023 | USD | 19.8 | 19.88 | 19.25 | 19.45 | 19.45 | -0.06 (-0.31%) | 355,600 |
28 Sep 2023 | USD | 19.09 | 19.6 | 19.09 | 19.51 | 19.51 | +0.52 (+2.74%) | 358,600 |
27 Sep 2023 | USD | 18.96 | 19.28 | 18.9 | 18.99 | 18.99 | +0.12 (+0.64%) | 411,300 |
26 Sep 2023 | USD | 18.82 | 19.06 | 18.7 | 18.87 | 18.87 | -0.09 (-0.47%) | 447,500 |
25 Sep 2023 | USD | 18.85 | 19 | 18.81 | 18.96 | 18.96 | -0.04 (-0.21%) | 577,600 |
22 Sep 2023 | USD | 19.29 | 19.56 | 18.98 | 19 | 19 | -0.26 (-1.35%) | 439,700 |
21 Sep 2023 | USD | 20.15 | 20.15 | 19.25 | 19.26 | 19.26 | -1.06 (-5.22%) | 382,500 |
20 Sep 2023 | USD | 20.76 | 20.96 | 20.32 | 20.32 | 20.32 | -0.23 (-1.12%) | 188,900 |
19 Sep 2023 | USD | 20.45 | 20.67 | 20.38 | 20.55 | 20.55 | +0.15 (+0.74%) | 280,000 |
18 Sep 2023 | USD | 20.49 | 20.67 | 20.26 | 20.4 | 20.4 | -0.17 (-0.83%) | 210,700 |
15 Sep 2023 | USD | 20.65 | 20.77 | 20.35 | 20.57 | 20.57 | -0.21 (-1.01%) | 1,650,400 |
14 Sep 2023 | USD | 20.49 | 20.83 | 20.49 | 20.78 | 20.78 | +0.55 (+2.72%) | 321,600 |
13 Sep 2023 | USD | 20.66 | 20.66 | 20.19 | 20.23 | 20.23 | -0.36 (-1.75%) | 360,900 |
12 Sep 2023 | USD | 20.45 | 20.6 | 20.38 | 20.59 | 20.59 | +0.11 (+0.54%) | 270,200 |
11 Sep 2023 | USD | 20.66 | 20.8 | 20.35 | 20.48 | 20.48 | 0.0 (0.0%) | 394,100 |