Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 23.21 | 23.71 | 22.77 | 23.66 | 23.66 | +0.41 (+1.76%) | 559,300 |
3 Oct 2023 | USD | 24.55 | 24.85 | 23.09 | 23.25 | 23.25 | -1.61 (-6.48%) | 522,200 |
2 Oct 2023 | USD | 24.84 | 25.32 | 24.52 | 24.86 | 24.86 | -0.05 (-0.20%) | 374,100 |
29 Sep 2023 | USD | 25.88 | 26 | 24.77 | 24.91 | 24.91 | -0.7 (-2.73%) | 242,800 |
28 Sep 2023 | USD | 25.01 | 25.83 | 24.97 | 25.61 | 25.61 | +0.69 (+2.77%) | 290,900 |
27 Sep 2023 | USD | 24.93 | 25.12 | 24.41 | 24.92 | 24.92 | +0.34 (+1.38%) | 290,300 |
26 Sep 2023 | USD | 24.59 | 25.17 | 24.45 | 24.58 | 24.58 | -0.39 (-1.56%) | 371,800 |
25 Sep 2023 | USD | 24.49 | 25.12 | 24.37 | 24.97 | 24.97 | -0.08 (-0.32%) | 258,100 |
22 Sep 2023 | USD | 25 | 25.35 | 24.69 | 25.05 | 25.05 | +0.26 (+1.05%) | 361,100 |
21 Sep 2023 | USD | 24.75 | 25.14 | 24.51 | 24.79 | 24.79 | -0.42 (-1.67%) | 456,900 |
20 Sep 2023 | USD | 25.7 | 26.03 | 25.19 | 25.21 | 25.21 | -0.3 (-1.18%) | 444,200 |
19 Sep 2023 | USD | 25.31 | 25.81 | 24.79 | 25.51 | 25.51 | +0.01 (+0.04%) | 732,600 |
18 Sep 2023 | USD | 25.85 | 26.25 | 25.44 | 25.5 | 25.5 | -0.35 (-1.35%) | 668,800 |
15 Sep 2023 | USD | 27.11 | 27.12 | 25.8 | 25.85 | 25.85 | -1.71 (-6.20%) | 580,100 |
14 Sep 2023 | USD | 27.35 | 27.58 | 27.01 | 27.56 | 27.56 | +0.51 (+1.89%) | 315,300 |
13 Sep 2023 | USD | 26.43 | 27.32 | 26.19 | 27.05 | 27.05 | +0.16 (+0.60%) | 391,100 |
12 Sep 2023 | USD | 27.7 | 28.35 | 26.8 | 26.89 | 26.89 | -0.93 (-3.34%) | 420,600 |
11 Sep 2023 | USD | 28.33 | 28.77 | 27.77 | 27.82 | 27.82 | -0.32 (-1.14%) | 314,800 |
8 Sep 2023 | USD | 28.23 | 28.59 | 27.94 | 28.14 | 28.14 | -0.3 (-1.05%) | 260,200 |
7 Sep 2023 | USD | 27.67 | 28.47 | 27.41 | 28.44 | 28.44 | +0.56 (+2.01%) | 311,300 |
6 Sep 2023 | USD | 27.88 | 28.64 | 27.51 | 27.88 | 27.88 | +0.14 (+0.50%) | 305,500 |
5 Sep 2023 | USD | 29.29 | 29.67 | 27.4 | 27.74 | 27.74 | -1.91 (-6.44%) | 454,500 |
1 Sep 2023 | USD | 29.51 | 29.94 | 29.2 | 29.65 | 29.65 | +0.34 (+1.16%) | 300,200 |
31 Aug 2023 | USD | 28.9 | 29.32 | 28.65 | 29.31 | 29.31 | +0.45 (+1.56%) | 511,400 |
30 Aug 2023 | USD | 28.53 | 29.3 | 28.16 | 28.86 | 28.86 | +0.13 (+0.45%) | 414,300 |
29 Aug 2023 | USD | 27.64 | 28.83 | 27.52 | 28.73 | 28.73 | +0.91 (+3.27%) | 970,800 |
28 Aug 2023 | USD | 27.47 | 27.9 | 26.87 | 27.82 | 27.82 | +0.29 (+1.05%) | 477,000 |
25 Aug 2023 | USD | 28.9 | 29.11 | 27.18 | 27.53 | 27.53 | -1.34 (-4.64%) | 764,200 |
24 Aug 2023 | USD | 29.62 | 29.9 | 28.82 | 28.87 | 28.87 | -0.62 (-2.10%) | 367,700 |
23 Aug 2023 | USD | 29.4 | 29.97 | 29.04 | 29.49 | 29.49 | +1.26 (+4.46%) | 463,000 |