Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 24.43 | 24.895 | 24.4 | 24.86 | 24.86 | +0.5 (+2.05%) | 1,073,500 |
3 Oct 2023 | USD | 24.52 | 24.6 | 24.17 | 24.36 | 24.36 | -0.37 (-1.50%) | 1,383,000 |
2 Oct 2023 | USD | 24.21 | 24.73 | 24.07 | 24.73 | 24.73 | +0.52 (+2.15%) | 2,046,100 |
29 Sep 2023 | USD | 24.5 | 24.525 | 24.13 | 24.21 | 24.21 | -0.16 (-0.66%) | 1,149,500 |
28 Sep 2023 | USD | 24.29 | 24.575 | 24.06 | 24.37 | 24.37 | +0.06 (+0.25%) | 1,620,600 |
27 Sep 2023 | USD | 24.58 | 24.8 | 24.21 | 24.31 | 24.31 | -0.25 (-1.02%) | 2,529,100 |
26 Sep 2023 | USD | 23.99 | 24.59 | 23.96 | 24.56 | 24.56 | +0.39 (+1.61%) | 1,452,200 |
25 Sep 2023 | USD | 23.95 | 24.23 | 23.91 | 24.17 | 24.17 | +0.11 (+0.46%) | 999,600 |
22 Sep 2023 | USD | 24.56 | 24.665 | 23.99 | 24.06 | 24.06 | -0.41 (-1.68%) | 1,785,800 |
21 Sep 2023 | USD | 24.76 | 24.91 | 24.47 | 24.47 | 24.47 | -0.5 (-2.00%) | 1,342,100 |
20 Sep 2023 | USD | 24.68 | 25.32 | 24.57 | 24.97 | 24.97 | +0.47 (+1.92%) | 2,003,900 |
19 Sep 2023 | USD | 24.81 | 24.93 | 24.42 | 24.5 | 24.5 | -0.42 (-1.69%) | 1,624,100 |
18 Sep 2023 | USD | 24.96 | 25.208 | 24.775 | 24.92 | 24.92 | -0.08 (-0.32%) | 1,249,600 |
15 Sep 2023 | USD | 25.23 | 25.24 | 24.92 | 25 | 25 | -0.3 (-1.19%) | 2,165,300 |
14 Sep 2023 | USD | 25.31 | 25.37 | 25.01 | 25.3 | 25.3 | +0.07 (+0.28%) | 1,557,400 |
13 Sep 2023 | USD | 25.4 | 25.59 | 25.175 | 25.23 | 25.23 | -0.22 (-0.86%) | 1,931,400 |
12 Sep 2023 | USD | 25.35 | 25.665 | 25.3 | 25.45 | 25.45 | -0.08 (-0.31%) | 1,399,300 |
11 Sep 2023 | USD | 26.05 | 26.05 | 25.47 | 25.53 | 25.53 | -0.31 (-1.20%) | 1,389,300 |
8 Sep 2023 | USD | 25.84 | 26.11 | 25.635 | 25.84 | 25.84 | -0.1 (-0.39%) | 1,342,000 |
7 Sep 2023 | USD | 25.8 | 26.23 | 25.79 | 25.94 | 25.94 | -0.1 (-0.38%) | 1,394,600 |
6 Sep 2023 | USD | 26 | 26.17 | 25.85 | 26.04 | 26.04 | -0.02 (-0.08%) | 2,079,200 |
5 Sep 2023 | USD | 26.45 | 26.51 | 26.005 | 26.06 | 26.06 | -0.54 (-2.03%) | 2,103,400 |
1 Sep 2023 | USD | 26.47 | 26.86 | 26.38 | 26.6 | 26.6 | +0.12 (+0.45%) | 2,558,000 |
31 Aug 2023 | USD | 27.17 | 27.63 | 26.44 | 26.48 | 26.48 | -0.53 (-1.96%) | 4,141,500 |
30 Aug 2023 | USD | 27.68 | 28.39 | 26.815 | 27.01 | 27.01 | -3.79 (-12.31%) | 9,658,400 |
29 Aug 2023 | USD | 30.44 | 30.89 | 30.39 | 30.8 | 30.8 | +0.27 (+0.88%) | 2,798,300 |
28 Aug 2023 | USD | 30.68 | 30.94 | 30.475 | 30.53 | 30.53 | +0.03 (+0.10%) | 1,706,100 |
25 Aug 2023 | USD | 30.29 | 30.64 | 30.12 | 30.5 | 30.5 | +0.36 (+1.19%) | 960,700 |
24 Aug 2023 | USD | 30.41 | 30.54 | 30.13 | 30.14 | 30.14 | -0.09 (-0.30%) | 742,000 |
23 Aug 2023 | USD | 30.29 | 30.485 | 30.02 | 30.23 | 30.23 | +0.08 (+0.27%) | 937,400 |