Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | USD | 44.95 | 45.04 | 44.66 | 44.67 | 44.67 | -1.22 (-2.66%) | 129,700 |
20 Sep 2023 | USD | 46.21 | 46.51 | 45.86 | 45.89 | 45.89 | -0.15 (-0.33%) | 145,600 |
19 Sep 2023 | USD | 46.24 | 46.24 | 45.97 | 46.04 | 46.04 | -0.5 (-1.07%) | 84,600 |
18 Sep 2023 | USD | 46.6 | 46.6 | 46.35 | 46.54 | 46.54 | -0.17 (-0.36%) | 175,200 |
15 Sep 2023 | USD | 46.86 | 47.02 | 46.65 | 46.71 | 46.71 | -0.11 (-0.23%) | 224,300 |
14 Sep 2023 | USD | 46.6 | 46.89 | 46.53 | 46.82 | 46.82 | +0.67 (+1.45%) | 145,500 |
13 Sep 2023 | USD | 46.19 | 46.37 | 46.08 | 46.15 | 46.15 | -0.19 (-0.41%) | 145,100 |
12 Sep 2023 | USD | 46.23 | 46.47 | 46.23 | 46.34 | 46.34 | -0.03 (-0.06%) | 97,900 |
11 Sep 2023 | USD | 46.46 | 46.56 | 46.3 | 46.37 | 46.37 | +0.47 (+1.02%) | 140,500 |
8 Sep 2023 | USD | 45.9 | 46.05 | 45.81 | 45.9 | 45.9 | -0.07 (-0.15%) | 286,700 |
7 Sep 2023 | USD | 46.09 | 46.13 | 45.83 | 45.97 | 45.97 | -0.36 (-0.78%) | 99,800 |
6 Sep 2023 | USD | 46.52 | 46.6 | 46.17 | 46.33 | 46.33 | -0.31 (-0.66%) | 461,900 |
5 Sep 2023 | USD | 46.89 | 46.89 | 46.62 | 46.64 | 46.64 | -0.55 (-1.17%) | 343,900 |
1 Sep 2023 | USD | 47.28 | 47.43 | 47.02 | 47.19 | 47.19 | +0.16 (+0.34%) | 126,400 |
31 Aug 2023 | USD | 47.15 | 47.23 | 46.88 | 47.03 | 47.03 | -0.15 (-0.32%) | 174,600 |
30 Aug 2023 | USD | 47.21 | 47.41 | 47.06 | 47.18 | 47.18 | +0.22 (+0.47%) | 442,000 |
29 Aug 2023 | USD | 46.18 | 46.97 | 46.18 | 46.96 | 46.96 | +0.82 (+1.78%) | 177,300 |
28 Aug 2023 | USD | 45.89 | 46.14 | 45.89 | 46.14 | 46.14 | +0.53 (+1.16%) | 115,500 |
25 Aug 2023 | USD | 45.69 | 45.75 | 45.23 | 45.61 | 45.61 | +0.26 (+0.57%) | 139,000 |
24 Aug 2023 | USD | 45.67 | 45.86 | 45.33 | 45.35 | 45.35 | -0.68 (-1.48%) | 630,900 |
23 Aug 2023 | USD | 45.61 | 46.07 | 45.56 | 46.03 | 46.03 | +0.78 (+1.72%) | 148,700 |
22 Aug 2023 | USD | 45.45 | 45.5 | 45.17 | 45.25 | 45.25 | -0.17 (-0.37%) | 282,300 |
21 Aug 2023 | USD | 45.42 | 45.47 | 45.13 | 45.42 | 45.42 | -0.11 (-0.24%) | 262,100 |
18 Aug 2023 | USD | 45.33 | 45.61 | 45.27 | 45.53 | 45.53 | -0.11 (-0.24%) | 152,700 |
17 Aug 2023 | USD | 46.19 | 46.19 | 45.59 | 45.64 | 45.64 | -0.29 (-0.63%) | 496,800 |
16 Aug 2023 | USD | 46.19 | 46.37 | 45.89 | 45.93 | 45.93 | -0.51 (-1.10%) | 312,500 |
15 Aug 2023 | USD | 46.81 | 46.83 | 46.37 | 46.44 | 46.44 | -0.6 (-1.28%) | 124,700 |
14 Aug 2023 | USD | 46.74 | 47.07 | 46.64 | 47.04 | 47.04 | -0.3 (-0.63%) | 166,500 |
11 Aug 2023 | USD | 47.38 | 47.56 | 47.23 | 47.34 | 47.34 | -0.47 (-0.98%) | 115,600 |
10 Aug 2023 | USD | 48.15 | 48.4 | 47.77 | 47.81 | 47.81 | +0.04 (+0.08%) | 84,700 |