Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 30.68 | 30.72 | 30.03 | 30.13 | 30.13 | -0.25 (-0.82%) | 366,100 |
2 Oct 2023 | USD | 30.35 | 30.79 | 30.31 | 30.38 | 30.38 | +0.03 (+0.10%) | 213,100 |
29 Sep 2023 | USD | 30.74 | 31.1 | 30.32 | 30.35 | 30.35 | -0.27 (-0.88%) | 305,100 |
28 Sep 2023 | USD | 30.6 | 31.11 | 30.59 | 30.62 | 30.62 | -0.22 (-0.71%) | 327,200 |
27 Sep 2023 | USD | 30.99 | 31.03 | 30.67 | 30.84 | 30.84 | -0.04 (-0.13%) | 195,300 |
26 Sep 2023 | USD | 31.07 | 31.43 | 30.84 | 30.88 | 30.88 | -0.49 (-1.56%) | 222,000 |
25 Sep 2023 | USD | 31.1 | 31.6 | 31.03 | 31.37 | 31.37 | +0.05 (+0.16%) | 186,700 |
22 Sep 2023 | USD | 31.94 | 32.2 | 31.27 | 31.32 | 31.32 | -0.54 (-1.69%) | 203,200 |
21 Sep 2023 | USD | 31.85 | 32.39 | 31.56 | 31.86 | 31.86 | -0.14 (-0.44%) | 224,300 |
20 Sep 2023 | USD | 32.27 | 32.51 | 32 | 32 | 32 | -0.17 (-0.53%) | 202,200 |
19 Sep 2023 | USD | 32.47 | 32.79 | 32.17 | 32.17 | 32.17 | -0.14 (-0.43%) | 223,300 |
18 Sep 2023 | USD | 32.74 | 33.03 | 31.9 | 32.31 | 32.31 | -0.63 (-1.91%) | 360,200 |
15 Sep 2023 | USD | 32.33 | 32.95 | 31.96 | 32.94 | 32.94 | +0.65 (+2.01%) | 513,200 |
14 Sep 2023 | USD | 31.99 | 32.39 | 31.92 | 32.29 | 32.29 | +0.41 (+1.29%) | 321,200 |
13 Sep 2023 | USD | 32.23 | 32.45 | 31.88 | 31.88 | 31.88 | -0.35 (-1.09%) | 230,500 |
12 Sep 2023 | USD | 31.71 | 32.49 | 31.71 | 32.23 | 32.23 | +0.23 (+0.72%) | 263,100 |
11 Sep 2023 | USD | 32.07 | 32.61 | 31.99 | 32 | 32 | +0.03 (+0.09%) | 207,300 |
8 Sep 2023 | USD | 32.68 | 32.68 | 31.85 | 31.97 | 31.97 | -0.63 (-1.93%) | 351,600 |
7 Sep 2023 | USD | 32.22 | 32.7 | 32.17 | 32.6 | 32.6 | +0.35 (+1.09%) | 379,400 |
6 Sep 2023 | USD | 32.4 | 32.66 | 31.96 | 32.25 | 32.25 | 0.0 (0.0%) | 462,500 |
5 Sep 2023 | USD | 32.07 | 32.69 | 31.13 | 32.25 | 32.25 | +1.04 (+3.33%) | 672,300 |
1 Sep 2023 | USD | 31.07 | 31.69 | 31.07 | 31.21 | 31.21 | +0.24 (+0.77%) | 428,800 |
31 Aug 2023 | USD | 31.26 | 31.46 | 30.91 | 30.97 | 30.97 | -0.19 (-0.61%) | 252,300 |
30 Aug 2023 | USD | 31.28 | 31.9 | 31.13 | 31.16 | 31.16 | -0.4 (-1.27%) | 242,500 |
29 Aug 2023 | USD | 31.26 | 31.95 | 31.21 | 31.56 | 31.56 | +0.53 (+1.71%) | 269,200 |
28 Aug 2023 | USD | 30.4 | 31.42 | 30.4 | 31.03 | 31.03 | +0.66 (+2.17%) | 277,200 |
25 Aug 2023 | USD | 30.06 | 30.84 | 30.06 | 30.37 | 30.37 | +0.33 (+1.10%) | 195,800 |
24 Aug 2023 | USD | 30.29 | 31.07 | 30.01 | 30.04 | 30.04 | -0.29 (-0.96%) | 244,200 |
23 Aug 2023 | USD | 29.55 | 30.58 | 29.55 | 30.33 | 30.33 | +0.75 (+2.54%) | 234,800 |
22 Aug 2023 | USD | 30.51 | 30.51 | 29.41 | 29.58 | 29.58 | -0.62 (-2.05%) | 375,800 |