Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 27.52 | 28.24 | 27.45 | 27.93 | 27.93 | +0.71 (+2.61%) | 348,100 |
27 Sep 2023 | USD | 27.02 | 27.47 | 26.58 | 27.22 | 27.22 | +0.23 (+0.85%) | 313,100 |
26 Sep 2023 | USD | 27.13 | 27.49 | 26.9 | 26.99 | 26.99 | -0.27 (-0.99%) | 311,400 |
25 Sep 2023 | USD | 26.65 | 27.59 | 26.65 | 27.26 | 27.26 | +0.24 (+0.89%) | 320,800 |
22 Sep 2023 | USD | 26.41 | 27.16 | 26.4 | 27.02 | 27.02 | +0.67 (+2.54%) | 235,000 |
21 Sep 2023 | USD | 26.31 | 26.71 | 26.23 | 26.35 | 26.35 | -0.08 (-0.30%) | 294,700 |
20 Sep 2023 | USD | 26.49 | 26.86 | 26.37 | 26.43 | 26.43 | +0.08 (+0.30%) | 288,700 |
19 Sep 2023 | USD | 26.47 | 26.73 | 26.2 | 26.35 | 26.35 | -0.13 (-0.49%) | 316,800 |
18 Sep 2023 | USD | 27.18 | 27.23 | 26.26 | 26.48 | 26.48 | -0.8 (-2.93%) | 462,800 |
15 Sep 2023 | USD | 27.79 | 28.01 | 27.16 | 27.28 | 27.28 | -0.8 (-2.85%) | 2,204,100 |
14 Sep 2023 | USD | 26.99 | 28.2 | 26.99 | 28.08 | 28.08 | +1.27 (+4.74%) | 469,400 |
13 Sep 2023 | USD | 27.4 | 27.52 | 26.29 | 26.81 | 26.81 | -0.42 (-1.54%) | 471,100 |
12 Sep 2023 | USD | 27.87 | 28.11 | 27.2 | 27.23 | 27.23 | -0.76 (-2.72%) | 334,900 |
11 Sep 2023 | USD | 28.03 | 28.41 | 27.88 | 27.99 | 27.99 | +0.11 (+0.39%) | 369,000 |
8 Sep 2023 | USD | 27.42 | 27.98 | 26.91 | 27.88 | 27.88 | +0.23 (+0.83%) | 472,700 |
7 Sep 2023 | USD | 27.83 | 27.83 | 27.15 | 27.65 | 27.65 | -0.16 (-0.58%) | 482,300 |
6 Sep 2023 | USD | 28.29 | 28.58 | 27.44 | 27.81 | 27.81 | -0.17 (-0.61%) | 469,800 |
5 Sep 2023 | USD | 29.16 | 29.16 | 27.54 | 27.98 | 27.98 | -1.84 (-6.17%) | 655,600 |
1 Sep 2023 | USD | 29.25 | 29.98 | 29.06 | 29.82 | 29.82 | +1.15 (+4.01%) | 843,900 |
31 Aug 2023 | USD | 27.62 | 29.2 | 27.12 | 28.67 | 28.67 | +3.94 (+15.93%) | 1,366,600 |
30 Aug 2023 | USD | 24.25 | 25.19 | 24.2 | 24.73 | 24.73 | +0.06 (+0.24%) | 604,000 |
29 Aug 2023 | USD | 23.86 | 24.91 | 23.79 | 24.67 | 24.67 | +0.78 (+3.26%) | 524,200 |
28 Aug 2023 | USD | 24.23 | 24.78 | 23.88 | 23.89 | 23.89 | -0.33 (-1.36%) | 461,100 |
25 Aug 2023 | USD | 24.45 | 24.82 | 23.85 | 24.22 | 24.22 | +0.07 (+0.29%) | 356,900 |
24 Aug 2023 | USD | 24.84 | 25.31 | 24.08 | 24.15 | 24.15 | -0.88 (-3.52%) | 563,700 |
23 Aug 2023 | USD | 25.16 | 25.4 | 24.62 | 25.03 | 25.03 | -0.77 (-2.98%) | 441,300 |
22 Aug 2023 | USD | 26.04 | 26.04 | 25.37 | 25.8 | 25.8 | -0.73 (-2.75%) | 389,400 |
21 Aug 2023 | USD | 26.81 | 27.23 | 26.31 | 26.53 | 26.53 | -0.33 (-1.23%) | 369,700 |
18 Aug 2023 | USD | 26.66 | 27.32 | 26.66 | 26.86 | 26.86 | 0.0 (0.0%) | 495,800 |
17 Aug 2023 | USD | 27.19 | 27.66 | 26.76 | 26.86 | 26.86 | -0.33 (-1.21%) | 389,400 |