Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 28.3 | 28.54 | 27.19 | 27.25 | 27.25 | -1.12 (-3.95%) | 294,100 |
4 Oct 2023 | USD | 28.4 | 29.15 | 28.11 | 28.37 | 28.37 | -0.03 (-0.11%) | 339,400 |
3 Oct 2023 | USD | 28.89 | 28.89 | 28.33 | 28.4 | 28.4 | -0.58 (-2.00%) | 160,900 |
2 Oct 2023 | USD | 29.41 | 29.88 | 28.75 | 28.98 | 28.98 | -0.43 (-1.46%) | 274,500 |
29 Sep 2023 | USD | 29.5 | 29.61 | 29.17 | 29.41 | 29.41 | +0.11 (+0.38%) | 232,300 |
28 Sep 2023 | USD | 28.93 | 29.46 | 28.87 | 29.3 | 29.3 | +0.38 (+1.31%) | 195,500 |
27 Sep 2023 | USD | 28.59 | 29.2 | 28.5 | 28.92 | 28.92 | +0.41 (+1.44%) | 253,800 |
26 Sep 2023 | USD | 28.55 | 28.73 | 28.33 | 28.51 | 28.51 | -0.04 (-0.14%) | 256,900 |
25 Sep 2023 | USD | 28.35 | 29.01 | 28.25 | 28.55 | 28.55 | +0.2 (+0.71%) | 192,200 |
22 Sep 2023 | USD | 28.36 | 28.89 | 28.11 | 28.35 | 28.35 | +0.16 (+0.57%) | 202,300 |
21 Sep 2023 | USD | 28.39 | 28.73 | 27.84 | 28.19 | 28.19 | -0.27 (-0.95%) | 262,500 |
20 Sep 2023 | USD | 28.81 | 30.26 | 28.36 | 28.46 | 28.46 | +1.09 (+3.98%) | 547,100 |
19 Sep 2023 | USD | 27.51 | 27.75 | 27.01 | 27.37 | 27.37 | -0.24 (-0.87%) | 211,100 |
18 Sep 2023 | USD | 28.03 | 28.04 | 27.43 | 27.61 | 27.61 | -0.26 (-0.93%) | 182,000 |
15 Sep 2023 | USD | 28.8 | 28.82 | 27.53 | 27.87 | 27.87 | -0.9 (-3.13%) | 266,100 |
14 Sep 2023 | USD | 28.57 | 29.06 | 28.45 | 28.77 | 28.77 | +0.35 (+1.23%) | 141,000 |
13 Sep 2023 | USD | 28 | 28.82 | 28 | 28.42 | 28.42 | +0.47 (+1.68%) | 304,400 |
12 Sep 2023 | USD | 28 | 28.26 | 27.85 | 27.95 | 27.95 | -0.16 (-0.57%) | 203,800 |
11 Sep 2023 | USD | 27.4 | 28.32 | 27.15 | 28.11 | 28.11 | +1.77 (+6.72%) | 332,300 |
8 Sep 2023 | USD | 26.89 | 26.89 | 25.99 | 26.34 | 26.34 | -0.52 (-1.94%) | 261,100 |
7 Sep 2023 | USD | 25.65 | 27.49 | 25.65 | 26.86 | 26.86 | +1.22 (+4.76%) | 358,700 |
6 Sep 2023 | USD | 26.03 | 26.36 | 25.36 | 25.64 | 25.64 | -0.42 (-1.61%) | 243,700 |
5 Sep 2023 | USD | 26.28 | 26.31 | 25.59 | 26.06 | 26.06 | -0.36 (-1.36%) | 221,900 |
1 Sep 2023 | USD | 26.41 | 26.68 | 25.99 | 26.42 | 26.42 | +0.05 (+0.19%) | 168,400 |
31 Aug 2023 | USD | 26.53 | 27.03 | 26.25 | 26.37 | 26.37 | -0.13 (-0.49%) | 191,200 |
30 Aug 2023 | USD | 26.48 | 26.73 | 26.33 | 26.5 | 26.5 | +0.1 (+0.38%) | 260,800 |
29 Aug 2023 | USD | 26.03 | 26.6 | 25.92 | 26.4 | 26.4 | +0.34 (+1.30%) | 192,100 |
28 Aug 2023 | USD | 26.04 | 26.67 | 25.65 | 26.06 | 26.06 | +0.32 (+1.24%) | 206,200 |
25 Aug 2023 | USD | 26.25 | 26.6699 | 25.33 | 25.74 | 25.74 | -0.24 (-0.92%) | 382,783 |
24 Aug 2023 | USD | 28.44 | 30.49 | 25.96 | 25.98 | 25.98 | +1.59 (+6.52%) | 1,017,400 |