Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | USD | 30.4 | 30.77 | 30 | 30.02 | 30.02 | -0.69 (-2.25%) | 141,300 |
25 Sep 2023 | USD | 30.36 | 30.84 | 30.36 | 30.71 | 30.71 | +0.11 (+0.36%) | 93,300 |
22 Sep 2023 | USD | 30.98 | 31.17 | 30.6 | 30.6 | 30.6 | -0.3 (-0.97%) | 126,500 |
21 Sep 2023 | USD | 30.51 | 31.075 | 30.06 | 30.9 | 30.9 | +0.07 (+0.23%) | 163,500 |
20 Sep 2023 | USD | 31.13 | 31.57 | 30.77 | 30.83 | 30.83 | -0.1 (-0.32%) | 85,600 |
19 Sep 2023 | USD | 31.18 | 31.62 | 30.91 | 30.93 | 30.93 | -0.22 (-0.71%) | 181,100 |
18 Sep 2023 | USD | 31.68 | 31.97 | 30.88 | 31.15 | 31.15 | -0.33 (-1.05%) | 294,900 |
15 Sep 2023 | USD | 31.39 | 31.8 | 30.77 | 31.48 | 31.48 | -0.14 (-0.44%) | 1,274,900 |
14 Sep 2023 | USD | 30.42 | 31.66 | 30.42 | 31.62 | 31.62 | +1.53 (+5.08%) | 194,800 |
13 Sep 2023 | USD | 30.59 | 30.87 | 30 | 30.09 | 30.09 | -0.33 (-1.08%) | 283,600 |
12 Sep 2023 | USD | 30.44 | 30.66 | 29.97 | 30.42 | 30.42 | +0.01 (+0.03%) | 276,600 |
11 Sep 2023 | USD | 31.05 | 31.37 | 30.17 | 30.41 | 30.41 | -0.31 (-1.01%) | 203,200 |
8 Sep 2023 | USD | 30.81 | 30.89 | 30.13 | 30.72 | 30.72 | +0.04 (+0.13%) | 219,400 |
7 Sep 2023 | USD | 31.92 | 32.055 | 30.47 | 30.68 | 30.68 | -1.44 (-4.48%) | 235,300 |
6 Sep 2023 | USD | 32.55 | 33 | 31.91 | 32.12 | 32.12 | -0.29 (-0.89%) | 156,800 |
5 Sep 2023 | USD | 33.62 | 33.62 | 32.37 | 32.41 | 32.41 | -1.47 (-4.34%) | 205,300 |
1 Sep 2023 | USD | 33.32 | 34.26 | 33.235 | 33.88 | 33.88 | +0.8 (+2.42%) | 296,900 |
31 Aug 2023 | USD | 32.84 | 33.18 | 32.68 | 33.08 | 33.08 | +0.27 (+0.82%) | 248,500 |
30 Aug 2023 | USD | 32.81 | 33.22 | 32.77 | 32.81 | 32.81 | -0.19 (-0.58%) | 99,300 |
29 Aug 2023 | USD | 33.01 | 33.38 | 32.915 | 33 | 33 | +0.03 (+0.09%) | 130,200 |
28 Aug 2023 | USD | 32.91 | 33.34 | 32.81 | 32.97 | 32.97 | +0.13 (+0.40%) | 126,700 |
25 Aug 2023 | USD | 32.63 | 33.05 | 32.54 | 32.84 | 32.84 | +0.37 (+1.14%) | 85,700 |
24 Aug 2023 | USD | 32.28 | 32.94 | 32.28 | 32.47 | 32.47 | +0.02 (+0.06%) | 119,800 |
23 Aug 2023 | USD | 33.08 | 33.08 | 32.33 | 32.45 | 32.45 | -0.65 (-1.96%) | 120,800 |
22 Aug 2023 | USD | 33.92 | 34.3 | 33.07 | 33.1 | 33.1 | -0.7 (-2.07%) | 161,900 |
21 Aug 2023 | USD | 34.52 | 34.87 | 33.77 | 33.8 | 33.8 | -0.79 (-2.28%) | 225,600 |
18 Aug 2023 | USD | 33.77 | 34.61 | 33.77 | 34.59 | 34.59 | +0.49 (+1.44%) | 210,300 |
17 Aug 2023 | USD | 34.19 | 34.47 | 33.92 | 34.1 | 34.1 | +0.11 (+0.32%) | 165,300 |
16 Aug 2023 | USD | 34.6 | 34.75 | 33.94 | 33.99 | 33.99 | -0.71 (-2.05%) | 131,800 |
15 Aug 2023 | USD | 36.26 | 36.42 | 34.665 | 34.7 | 34.7 | -1.98 (-5.40%) | 162,800 |