Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 54.8 | 55.1 | 54.58 | 54.62 | 54.62 | -1.63 (-2.90%) | 28,000 |
19 Sep 2023 | USD | 55.87 | 56.25 | 55.77 | 56.25 | 56.25 | +0.39 (+0.70%) | 27,300 |
18 Sep 2023 | USD | 55.89 | 55.96 | 55.57 | 55.86 | 55.86 | +0.01 (+0.02%) | 20,500 |
15 Sep 2023 | USD | 55.93 | 55.93 | 55.67 | 55.85 | 55.85 | -0.45 (-0.80%) | 25,600 |
14 Sep 2023 | USD | 55.78 | 56.3 | 55.78 | 56.3 | 56.3 | -0.46 (-0.81%) | 21,500 |
13 Sep 2023 | USD | 56.74 | 57.16 | 56.7 | 56.76 | 56.76 | -0.18 (-0.32%) | 14,900 |
12 Sep 2023 | USD | 56.41 | 56.99 | 56.41 | 56.94 | 56.94 | +0.54 (+0.96%) | 41,900 |
11 Sep 2023 | USD | 56.5 | 56.58 | 56.4 | 56.4 | 56.4 | -0.83 (-1.45%) | 29,200 |
8 Sep 2023 | USD | 57.07 | 57.31 | 56.97 | 57.23 | 57.23 | +0.45 (+0.79%) | 19,700 |
7 Sep 2023 | USD | 56.67 | 56.9 | 56.62 | 56.78 | 56.78 | +0.1 (+0.18%) | 30,300 |
6 Sep 2023 | USD | 56.69 | 57.02 | 56.67 | 56.68 | 56.68 | -0.07 (-0.12%) | 22,500 |
5 Sep 2023 | USD | 56.48 | 56.77 | 56.39 | 56.75 | 56.75 | +0.79 (+1.41%) | 26,100 |
1 Sep 2023 | USD | 56.05 | 56.28 | 55.81 | 55.96 | 55.96 | +0.51 (+0.92%) | 15,400 |
31 Aug 2023 | USD | 55.53 | 55.63 | 55.28 | 55.45 | 55.45 | -0.05 (-0.09%) | 19,300 |
30 Aug 2023 | USD | 55.7 | 55.8 | 55.29 | 55.5 | 55.5 | -0.05 (-0.09%) | 10,500 |
29 Aug 2023 | USD | 55.21 | 55.87 | 55.21 | 55.55 | 55.55 | +1.01 (+1.85%) | 26,800 |
28 Aug 2023 | USD | 54.41 | 54.63 | 54.36 | 54.54 | 54.54 | +0.62 (+1.15%) | 33,700 |
25 Aug 2023 | USD | 53.85 | 54.06 | 53.58 | 53.92 | 53.92 | +0.36 (+0.67%) | 19,000 |
24 Aug 2023 | USD | 54.27 | 54.51 | 53.56 | 53.56 | 53.56 | -0.66 (-1.22%) | 32,700 |
23 Aug 2023 | USD | 53.92 | 54.42 | 53.86 | 54.22 | 54.22 | +0.65 (+1.21%) | 34,100 |
22 Aug 2023 | USD | 53.47 | 53.69 | 53.29 | 53.57 | 53.57 | +0.06 (+0.11%) | 52,600 |
21 Aug 2023 | USD | 53.42 | 53.54 | 53.23 | 53.51 | 53.51 | -1.51 (-2.74%) | 33,100 |
18 Aug 2023 | USD | 54.95 | 55.14 | 54.76 | 55.02 | 55.02 | +0.09 (+0.16%) | 20,700 |
17 Aug 2023 | USD | 55.04 | 55.39 | 54.87 | 54.93 | 54.93 | -0.6 (-1.08%) | 73,500 |
16 Aug 2023 | USD | 55.72 | 55.75 | 55.53 | 55.53 | 55.53 | -0.82 (-1.46%) | 43,700 |
15 Aug 2023 | USD | 56.47 | 56.47 | 56.28 | 56.35 | 56.35 | -0.58 (-1.02%) | 41,000 |
14 Aug 2023 | USD | 56.68 | 56.93 | 56.54 | 56.93 | 56.93 | -0.84 (-1.45%) | 17,100 |
11 Aug 2023 | USD | 57.47 | 58.2 | 57.47 | 57.77 | 57.77 | -0.09 (-0.16%) | 23,700 |
10 Aug 2023 | USD | 58.16 | 58.23 | 57.86 | 57.86 | 57.86 | +0.31 (+0.54%) | 17,900 |
9 Aug 2023 | USD | 57.5 | 57.99 | 57.29 | 57.55 | 57.55 | -0.09 (-0.16%) | 19,900 |