Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 21.2 | 21.32 | 21 | 21.16 | 21.16 | -0.25 (-1.17%) | 212,700 |
6 Oct 2023 | USD | 21.39 | 21.49 | 20.94 | 21.41 | 21.41 | -0.12 (-0.56%) | 354,700 |
5 Oct 2023 | USD | 21.01 | 21.78 | 21.01 | 21.53 | 21.53 | +0.53 (+2.52%) | 592,300 |
4 Oct 2023 | USD | 20.77 | 21.01 | 20.37 | 21 | 21 | +0.26 (+1.25%) | 810,500 |
3 Oct 2023 | USD | 20.63 | 20.81 | 20.53 | 20.74 | 20.74 | -0.06 (-0.29%) | 435,300 |
2 Oct 2023 | USD | 20.89 | 20.98 | 20.59 | 20.8 | 20.8 | -0.07 (-0.34%) | 541,900 |
29 Sep 2023 | USD | 21.37 | 21.48 | 20.84 | 20.87 | 20.87 | -0.42 (-1.97%) | 466,600 |
28 Sep 2023 | USD | 20.78 | 21.3 | 20.58 | 21.29 | 21.29 | +0.43 (+2.06%) | 380,200 |
27 Sep 2023 | USD | 20.69 | 20.89 | 20.49 | 20.86 | 20.86 | +0.25 (+1.21%) | 322,800 |
26 Sep 2023 | USD | 21.05 | 21.3 | 20.59 | 20.61 | 20.61 | -0.63 (-2.97%) | 539,100 |
25 Sep 2023 | USD | 20.71 | 21.37 | 20.71 | 21.24 | 21.24 | +0.5 (+2.41%) | 416,800 |
22 Sep 2023 | USD | 21.03 | 21.05 | 20.54 | 20.74 | 20.74 | -0.26 (-1.24%) | 352,900 |
21 Sep 2023 | USD | 20.97 | 21.18 | 20.82 | 21 | 21 | -0.03 (-0.14%) | 313,700 |
20 Sep 2023 | USD | 21.68 | 22.13 | 21 | 21.03 | 21.03 | +0.07 (+0.33%) | 695,000 |
19 Sep 2023 | USD | 21.26 | 21.44 | 20.81 | 20.96 | 20.96 | -0.23 (-1.09%) | 377,100 |
18 Sep 2023 | USD | 21.28 | 21.36 | 20.92 | 21.19 | 21.19 | -0.13 (-0.61%) | 468,000 |
15 Sep 2023 | USD | 20.55 | 21.43 | 20.55 | 21.32 | 21.32 | +0.74 (+3.60%) | 789,400 |
14 Sep 2023 | USD | 20.76 | 21.13 | 20.49 | 20.58 | 20.58 | -0.08 (-0.39%) | 403,500 |
13 Sep 2023 | USD | 21.32 | 21.51 | 20.62 | 20.66 | 20.66 | -0.57 (-2.68%) | 328,200 |
12 Sep 2023 | USD | 21.44 | 21.44 | 20.82 | 21.23 | 21.23 | -0.13 (-0.61%) | 1,074,200 |
11 Sep 2023 | USD | 21.3 | 21.47 | 21.13 | 21.36 | 21.36 | +0.16 (+0.75%) | 408,500 |
8 Sep 2023 | USD | 20.81 | 21.32 | 20.63 | 21.2 | 21.2 | +0.54 (+2.61%) | 792,100 |
7 Sep 2023 | USD | 21.28 | 21.36 | 20.63 | 20.66 | 20.66 | -0.63 (-2.96%) | 402,100 |
6 Sep 2023 | USD | 21.54 | 21.75 | 21.16 | 21.29 | 21.29 | -0.28 (-1.30%) | 293,600 |
5 Sep 2023 | USD | 21.57 | 21.95 | 21.28 | 21.57 | 21.57 | -0.05 (-0.23%) | 679,100 |
1 Sep 2023 | USD | 21.79 | 21.98 | 21.57 | 21.62 | 21.62 | +0.06 (+0.28%) | 343,700 |
31 Aug 2023 | USD | 21.73 | 21.73 | 21.4 | 21.56 | 21.56 | -0.22 (-1.01%) | 573,000 |
30 Aug 2023 | USD | 21.72 | 22.18 | 21.6 | 21.78 | 21.78 | -0.05 (-0.23%) | 290,800 |
29 Aug 2023 | USD | 21.27 | 22.08 | 20.96 | 21.83 | 21.83 | +0.53 (+2.49%) | 874,500 |
28 Aug 2023 | USD | 21.23 | 21.54 | 20.99 | 21.3 | 21.3 | +0.12 (+0.57%) | 694,400 |