Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | USD | 21.72 | 22.16 | 21.38 | 22.15 | 22.15 | +0.34 (+1.56%) | 533,800 |
31 Oct 2023 | USD | 21.82 | 22.06 | 21.6 | 21.81 | 21.81 | +0.02 (+0.09%) | 375,900 |
30 Oct 2023 | USD | 21.69 | 21.94 | 21.29 | 21.79 | 21.79 | +0.44 (+2.06%) | 463,000 |
27 Oct 2023 | USD | 22.03 | 22.05 | 21.13 | 21.35 | 21.35 | -0.75 (-3.39%) | 515,100 |
26 Oct 2023 | USD | 21.53 | 22.27 | 21.53 | 22.1 | 22.1 | +0.74 (+3.46%) | 1,075,100 |
25 Oct 2023 | USD | 21.45 | 21.67 | 21.02 | 21.36 | 21.36 | -0.42 (-1.93%) | 1,813,900 |
24 Oct 2023 | USD | 21.6 | 21.84 | 21.17 | 21.78 | 21.78 | +0.34 (+1.59%) | 1,443,000 |
23 Oct 2023 | USD | 21.65 | 22.19 | 21.41 | 21.44 | 21.44 | -0.38 (-1.74%) | 838,200 |
20 Oct 2023 | USD | 22.66 | 23.09 | 21.78 | 21.82 | 21.82 | -0.64 (-2.85%) | 1,148,000 |
19 Oct 2023 | USD | 22.79 | 23.64 | 22.39 | 22.46 | 22.46 | +0.28 (+1.26%) | 1,441,300 |
18 Oct 2023 | USD | 22.31 | 22.34 | 21.79 | 22.18 | 22.18 | -0.47 (-2.08%) | 715,500 |
17 Oct 2023 | USD | 22.08 | 23.14 | 22.08 | 22.65 | 22.65 | +0.35 (+1.57%) | 1,176,700 |
16 Oct 2023 | USD | 21.88 | 22.4 | 21.83 | 22.3 | 22.3 | +0.72 (+3.34%) | 767,500 |
13 Oct 2023 | USD | 22.33 | 22.33 | 21.46 | 21.58 | 21.58 | -0.29 (-1.33%) | 603,700 |
12 Oct 2023 | USD | 22.05 | 22.21 | 21.63 | 21.87 | 21.87 | -0.55 (-2.45%) | 837,800 |
11 Oct 2023 | USD | 22.13 | 22.69 | 22.04 | 22.42 | 22.42 | +0.29 (+1.31%) | 683,300 |
10 Oct 2023 | USD | 21.53 | 22.4 | 21.53 | 22.13 | 22.13 | +0.63 (+2.93%) | 982,600 |
9 Oct 2023 | USD | 21.41 | 21.88 | 21.37 | 21.5 | 21.5 | -0.26 (-1.19%) | 725,700 |
6 Oct 2023 | USD | 21.72 | 22.37 | 21.35 | 21.76 | 21.76 | -0.35 (-1.58%) | 944,200 |
5 Oct 2023 | USD | 21.27 | 22.13 | 21.27 | 22.11 | 22.11 | +0.54 (+2.50%) | 825,000 |
4 Oct 2023 | USD | 21.33 | 21.57 | 20.84 | 21.57 | 21.57 | +0.33 (+1.55%) | 1,123,600 |
3 Oct 2023 | USD | 21.8 | 21.8 | 21.05 | 21.24 | 21.24 | -0.74 (-3.37%) | 724,500 |
2 Oct 2023 | USD | 22.61 | 22.72 | 21.77 | 21.98 | 21.98 | -0.72 (-3.17%) | 857,500 |
29 Sep 2023 | USD | 22.78 | 23.38 | 22.56 | 22.7 | 22.7 | +0.12 (+0.53%) | 974,100 |
28 Sep 2023 | USD | 22.62 | 22.87 | 22.41 | 22.58 | 22.58 | +0.06 (+0.27%) | 962,400 |
27 Sep 2023 | USD | 22.92 | 22.98 | 22.22 | 22.52 | 22.52 | -0.2 (-0.88%) | 659,900 |
26 Sep 2023 | USD | 22.5 | 23.02 | 22.5 | 22.72 | 22.72 | -0.06 (-0.26%) | 685,900 |
25 Sep 2023 | USD | 22.38 | 22.91 | 22.27 | 22.78 | 22.78 | +0.29 (+1.29%) | 413,400 |
22 Sep 2023 | USD | 22.51 | 22.71 | 22.19 | 22.49 | 22.49 | +0.08 (+0.36%) | 427,800 |
21 Sep 2023 | USD | 23.01 | 23.28 | 22.4 | 22.41 | 22.41 | -0.86 (-3.70%) | 667,500 |