Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 19.85 | 19.9 | 19.65 | 19.81 | 19.81 | +0.02 (+0.10%) | 51,800 |
4 Oct 2023 | USD | 19.74 | 19.82 | 19.56 | 19.79 | 19.79 | +0.19 (+0.97%) | 61,500 |
3 Oct 2023 | USD | 19.83 | 19.85 | 19.51 | 19.6 | 19.6 | -0.21 (-1.06%) | 84,900 |
2 Oct 2023 | USD | 20.24 | 20.26 | 19.69 | 19.81 | 19.81 | -0.39 (-1.93%) | 75,200 |
29 Sep 2023 | USD | 20.38 | 20.41 | 20.18 | 20.2 | 20.2 | -0.05 (-0.25%) | 79,600 |
28 Sep 2023 | USD | 19.96 | 20.32 | 19.96 | 20.25 | 20.25 | +0.35 (+1.76%) | 108,100 |
27 Sep 2023 | USD | 20.06 | 20.1 | 19.6 | 19.9 | 19.9 | -0.05 (-0.25%) | 229,900 |
26 Sep 2023 | USD | 20.03 | 20.23 | 19.88 | 19.95 | 19.95 | -0.15 (-0.75%) | 110,500 |
25 Sep 2023 | USD | 20.04 | 20.35 | 19.91 | 20.1 | 20.1 | +0.03 (+0.15%) | 211,300 |
22 Sep 2023 | USD | 20.08 | 20.32 | 19.95 | 20.07 | 20.07 | +0.19 (+0.96%) | 160,300 |
21 Sep 2023 | USD | 20.26 | 20.38 | 19.84 | 19.88 | 19.88 | -0.64 (-3.12%) | 128,400 |
20 Sep 2023 | USD | 21.13 | 21.41 | 20.52 | 20.52 | 20.52 | -0.64 (-3.02%) | 127,100 |
19 Sep 2023 | USD | 21.03 | 21.22 | 21.03 | 21.16 | 21.16 | +0.15 (+0.71%) | 54,000 |
18 Sep 2023 | USD | 21.11 | 21.14 | 20.91 | 21.01 | 21.01 | -0.09 (-0.43%) | 29,700 |
15 Sep 2023 | USD | 20.93 | 21.29 | 20.91 | 21.1 | 21.1 | +0.24 (+1.15%) | 95,100 |
14 Sep 2023 | USD | 20.54 | 20.96 | 20.35 | 20.86 | 20.86 | +0.47 (+2.31%) | 65,000 |
13 Sep 2023 | USD | 20.08 | 20.52 | 20.01 | 20.39 | 20.39 | +0.38 (+1.90%) | 85,900 |
12 Sep 2023 | USD | 19.96 | 20.09 | 19.85 | 20.01 | 20.01 | +0.09 (+0.45%) | 69,300 |
11 Sep 2023 | USD | 20.01 | 20.2 | 19.86 | 19.92 | 19.92 | +0.16 (+0.81%) | 56,800 |
8 Sep 2023 | USD | 19.94 | 19.96 | 19.75 | 19.76 | 19.76 | -0.48 (-2.37%) | 104,400 |
7 Sep 2023 | USD | 20.33 | 20.36 | 20.01 | 20.24 | 20.24 | -0.15 (-0.74%) | 82,400 |
6 Sep 2023 | USD | 20.45 | 20.57 | 20.22 | 20.39 | 20.39 | -0.02 (-0.10%) | 92,000 |
5 Sep 2023 | USD | 21.41 | 21.51 | 20.4 | 20.41 | 20.41 | -1.3 (-5.99%) | 149,300 |
1 Sep 2023 | USD | 22 | 22.13 | 21.65 | 21.71 | 21.71 | -0.11 (-0.50%) | 34,400 |
31 Aug 2023 | USD | 22.03 | 22.11 | 21.76 | 21.82 | 21.82 | -0.15 (-0.68%) | 264,600 |
30 Aug 2023 | USD | 21.94 | 22.07 | 21.85 | 21.97 | 21.97 | +0.09 (+0.41%) | 56,000 |
29 Aug 2023 | USD | 21.79 | 22.08 | 21.7 | 21.88 | 21.88 | +0.09 (+0.41%) | 54,900 |
28 Aug 2023 | USD | 21.77 | 21.97 | 21.6 | 21.79 | 21.79 | +0.15 (+0.69%) | 56,400 |
25 Aug 2023 | USD | 21.5 | 21.7 | 21.4 | 21.64 | 21.64 | +0.2 (+0.93%) | 67,200 |
24 Aug 2023 | USD | 21.98 | 22.02 | 21.4 | 21.44 | 21.44 | -0.48 (-2.19%) | 189,100 |