Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 19.76 | 19.76 | 19.55 | 19.75 | 19.75 | +0.02 (+0.10%) | 19,500 |
4 Oct 2023 | USD | 19.77 | 20.01 | 19.73 | 19.73 | 19.73 | +0.06 (+0.31%) | 19,800 |
3 Oct 2023 | USD | 20.5 | 20.5 | 19.46 | 19.67 | 19.67 | -0.81 (-3.96%) | 50,600 |
2 Oct 2023 | USD | 20.66 | 20.69 | 20.37 | 20.48 | 20.48 | -0.12 (-0.58%) | 32,900 |
29 Sep 2023 | USD | 20.78 | 21.02 | 20.52 | 20.6 | 20.6 | -0.05 (-0.24%) | 321,300 |
28 Sep 2023 | USD | 20.79 | 20.84 | 20.59 | 20.65 | 20.65 | -0.22 (-1.05%) | 50,800 |
27 Sep 2023 | USD | 20.76 | 20.87 | 20.617 | 20.87 | 20.87 | +0.12 (+0.58%) | 28,100 |
26 Sep 2023 | USD | 20.68 | 20.778 | 20.65 | 20.75 | 20.75 | +0.05 (+0.24%) | 39,800 |
25 Sep 2023 | USD | 20.73 | 20.79 | 20.65 | 20.7 | 20.7 | -0.1 (-0.48%) | 16,300 |
22 Sep 2023 | USD | 21 | 21.01 | 20.7 | 20.8 | 20.8 | -0.16 (-0.76%) | 7,900 |
21 Sep 2023 | USD | 21.14 | 21.14 | 20.65 | 20.96 | 20.96 | -0.33 (-1.55%) | 16,100 |
20 Sep 2023 | USD | 21.26 | 21.39 | 21.212 | 21.29 | 21.29 | -0.04 (-0.19%) | 10,400 |
19 Sep 2023 | USD | 21.19 | 21.41 | 21.19 | 21.33 | 21.33 | +0.02 (+0.09%) | 11,400 |
18 Sep 2023 | USD | 21.105 | 21.33 | 21.06 | 21.31 | 21.31 | +0.15 (+0.71%) | 12,000 |
15 Sep 2023 | USD | 21.12 | 21.24 | 21 | 21.16 | 21.16 | -0.05 (-0.24%) | 15,600 |
14 Sep 2023 | USD | 20.84 | 21.27 | 20.835 | 21.21 | 21.21 | +0.17 (+0.81%) | 55,900 |
13 Sep 2023 | USD | 20.79 | 21.04 | 20.71 | 21.04 | 21.04 | +0.27 (+1.30%) | 32,000 |
12 Sep 2023 | USD | 20.86 | 20.93 | 20.65 | 20.77 | 20.77 | -0.21 (-1.00%) | 41,100 |
11 Sep 2023 | USD | 21.1 | 21.188 | 20.85 | 20.98 | 20.98 | -0.15 (-0.71%) | 14,000 |
8 Sep 2023 | USD | 20.96 | 21.13 | 20.9 | 21.13 | 21.13 | +0.11 (+0.52%) | 12,700 |
7 Sep 2023 | USD | 20.8 | 21.07 | 20.33 | 21.02 | 21.02 | +0.07 (+0.33%) | 22,500 |
6 Sep 2023 | USD | 21.1 | 21.2 | 20.87 | 20.95 | 20.95 | -0.21 (-0.99%) | 28,000 |
5 Sep 2023 | USD | 21.317 | 21.317 | 21.06 | 21.16 | 21.16 | -0.17 (-0.80%) | 37,500 |
1 Sep 2023 | USD | 21.45 | 21.5 | 21.23 | 21.33 | 21.33 | -0.11 (-0.51%) | 51,500 |
31 Aug 2023 | USD | 21.38 | 21.46 | 21.3 | 21.44 | 21.44 | +0.14 (+0.66%) | 46,400 |
30 Aug 2023 | USD | 21.34 | 21.4 | 21.22 | 21.3 | 21.3 | -0.02 (-0.09%) | 34,900 |
29 Aug 2023 | USD | 21.28 | 21.46 | 21.26 | 21.32 | 21.32 | 0.0 (0.0%) | 39,300 |
28 Aug 2023 | USD | 21.32 | 21.46 | 21.26 | 21.32 | 21.32 | +0.03 (+0.14%) | 15,000 |
25 Aug 2023 | USD | 21.31 | 21.47 | 21.12 | 21.29 | 21.29 | -0.01 (-0.05%) | 7,300 |
24 Aug 2023 | USD | 21.72 | 21.72 | 21.3 | 21.3 | 21.3 | -0.44 (-2.02%) | 22,900 |