Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | USD | 30.71 | 30.97 | 30.02 | 30.2 | 30.2 | -0.48 (-1.56%) | 1,634,100 |
30 Oct 2023 | USD | 31.08 | 31.2 | 30.38 | 30.68 | 30.68 | -0.76 (-2.42%) | 2,089,800 |
27 Oct 2023 | USD | 31.14 | 31.64 | 30.74 | 31.44 | 31.44 | +0.54 (+1.75%) | 898,100 |
26 Oct 2023 | USD | 30.9 | 31.18 | 30.73 | 30.9 | 30.9 | -0.56 (-1.78%) | 745,200 |
25 Oct 2023 | USD | 30.87 | 31.6 | 30.35 | 31.46 | 31.46 | +0.64 (+2.08%) | 1,748,900 |
24 Oct 2023 | USD | 31.21 | 31.28 | 30.56 | 30.82 | 30.82 | -0.72 (-2.28%) | 1,115,600 |
23 Oct 2023 | USD | 32.02 | 32.05 | 31.33 | 31.54 | 31.54 | -0.63 (-1.96%) | 707,000 |
20 Oct 2023 | USD | 32.49 | 32.64 | 31.99 | 32.17 | 32.17 | -0.34 (-1.05%) | 452,900 |
19 Oct 2023 | USD | 31.62 | 32.53 | 31.45 | 32.51 | 32.51 | +0.67 (+2.10%) | 339,900 |
18 Oct 2023 | USD | 31.8 | 32.02 | 31.65 | 31.84 | 31.84 | +0.36 (+1.14%) | 367,600 |
17 Oct 2023 | USD | 31.2 | 31.53 | 30.98 | 31.48 | 31.48 | +0.11 (+0.35%) | 404,500 |
16 Oct 2023 | USD | 31.5 | 31.6 | 31.18 | 31.37 | 31.37 | -0.3 (-0.95%) | 392,000 |
13 Oct 2023 | USD | 31.05 | 31.69 | 30.85 | 31.67 | 31.67 | +1.56 (+5.18%) | 476,500 |
12 Oct 2023 | USD | 30.49 | 30.49 | 29.78 | 30.11 | 30.11 | +0.05 (+0.17%) | 613,100 |
11 Oct 2023 | USD | 30.23 | 30.32 | 29.68 | 30.06 | 30.06 | -0.42 (-1.38%) | 823,000 |
10 Oct 2023 | USD | 30.69 | 30.69 | 30.27 | 30.48 | 30.48 | -0.21 (-0.68%) | 678,400 |
9 Oct 2023 | USD | 30.47 | 30.76 | 30.29 | 30.69 | 30.69 | +1.3 (+4.42%) | 656,400 |
6 Oct 2023 | USD | 29.5 | 29.56 | 29.07 | 29.39 | 29.39 | +0.1 (+0.34%) | 619,300 |
5 Oct 2023 | USD | 29.37 | 29.91 | 29.18 | 29.29 | 29.29 | -0.7 (-2.33%) | 991,900 |
4 Oct 2023 | USD | 30.97 | 30.97 | 29.84 | 29.99 | 29.99 | -1.73 (-5.45%) | 1,139,600 |
3 Oct 2023 | USD | 31.6 | 31.85 | 31.39 | 31.72 | 31.72 | +0.22 (+0.70%) | 1,177,000 |
2 Oct 2023 | USD | 32.24 | 32.28 | 31.44 | 31.5 | 31.5 | -0.57 (-1.78%) | 533,800 |
29 Sep 2023 | USD | 32.49 | 32.51 | 31.99 | 32.07 | 32.07 | -0.3 (-0.93%) | 829,500 |
28 Sep 2023 | USD | 32.59 | 32.74 | 32.26 | 32.37 | 32.37 | -0.41 (-1.25%) | 624,600 |
27 Sep 2023 | USD | 32.64 | 32.95 | 32.58 | 32.78 | 32.78 | +0.61 (+1.90%) | 841,500 |
26 Sep 2023 | USD | 31.82 | 32.22 | 31.78 | 32.17 | 32.17 | +0.18 (+0.56%) | 405,500 |
25 Sep 2023 | USD | 32.05 | 32.06 | 31.7 | 31.99 | 31.99 | -0.06 (-0.19%) | 391,100 |
22 Sep 2023 | USD | 32.42 | 32.44 | 31.83 | 32.05 | 32.05 | +0.04 (+0.12%) | 505,100 |
21 Sep 2023 | USD | 32.36 | 32.46 | 32.01 | 32.01 | 32.01 | +0.04 (+0.13%) | 535,600 |
20 Sep 2023 | USD | 32.09 | 32.48 | 31.95 | 31.97 | 31.97 | -0.48 (-1.48%) | 438,400 |