Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 48.31 | 48.39 | 47.4 | 47.72 | 47.72 | -0.65 (-1.34%) | 91,600 |
11 Oct 2023 | USD | 48.56 | 49.1 | 47.97 | 48.37 | 48.37 | 0.0 (0.0%) | 109,600 |
10 Oct 2023 | USD | 48.52 | 49.09 | 48.2 | 48.37 | 48.37 | +0.27 (+0.56%) | 145,300 |
9 Oct 2023 | USD | 47.69 | 48.33 | 47.23 | 48.1 | 48.1 | +0.18 (+0.38%) | 119,800 |
6 Oct 2023 | USD | 47.03 | 48.6 | 47.03 | 47.92 | 47.92 | +0.36 (+0.76%) | 161,400 |
5 Oct 2023 | USD | 46.1 | 47.86 | 46.1 | 47.56 | 47.56 | +1.45 (+3.14%) | 259,100 |
4 Oct 2023 | USD | 46.62 | 46.62 | 45.83 | 46.11 | 46.11 | -0.48 (-1.03%) | 151,900 |
3 Oct 2023 | USD | 46.49 | 47.11 | 45.99 | 46.59 | 46.59 | 0.0 (0.0%) | 200,900 |
2 Oct 2023 | USD | 46.01 | 46.84 | 45.7 | 46.59 | 46.59 | +0.5 (+1.08%) | 290,000 |
29 Sep 2023 | USD | 46.18 | 46.62 | 45.6 | 46.09 | 46.09 | +0.36 (+0.79%) | 169,600 |
28 Sep 2023 | USD | 45.44 | 46.15 | 45.14 | 45.73 | 45.73 | +0.37 (+0.82%) | 168,300 |
27 Sep 2023 | USD | 45.94 | 46.15 | 45.16 | 45.36 | 45.36 | -0.06 (-0.13%) | 93,400 |
26 Sep 2023 | USD | 45.72 | 46.19 | 45.21 | 45.42 | 45.42 | -0.68 (-1.48%) | 162,800 |
25 Sep 2023 | USD | 45.52 | 46.13 | 45.51 | 46.1 | 46.1 | +0.19 (+0.41%) | 73,900 |
22 Sep 2023 | USD | 46.36 | 46.37 | 45.63 | 45.91 | 45.91 | -0.36 (-0.78%) | 130,100 |
21 Sep 2023 | USD | 46.5 | 47.9 | 45.95 | 46.27 | 46.27 | -0.67 (-1.43%) | 148,400 |
20 Sep 2023 | USD | 47.96 | 48.2 | 46.84 | 46.94 | 46.94 | -0.73 (-1.53%) | 98,200 |
19 Sep 2023 | USD | 47.99 | 48.72 | 47.1 | 47.67 | 47.67 | -0.22 (-0.46%) | 98,000 |
18 Sep 2023 | USD | 49.74 | 49.82 | 47.81 | 47.89 | 47.89 | -1.88 (-3.78%) | 99,800 |
15 Sep 2023 | USD | 49.8 | 49.85 | 49.21 | 49.77 | 49.77 | -0.2 (-0.40%) | 656,800 |
14 Sep 2023 | USD | 48.86 | 50.21 | 48.52 | 49.97 | 49.97 | +1.56 (+3.22%) | 198,400 |
13 Sep 2023 | USD | 49.08 | 49.18 | 47.7 | 48.41 | 48.41 | -0.67 (-1.37%) | 172,500 |
12 Sep 2023 | USD | 48.99 | 49.37 | 48.54 | 49.08 | 49.08 | +0.1 (+0.20%) | 111,400 |
11 Sep 2023 | USD | 49.35 | 49.75 | 48.8 | 48.98 | 48.98 | -0.15 (-0.31%) | 135,500 |
8 Sep 2023 | USD | 49.08 | 49.8 | 48.51 | 49.13 | 49.13 | +0.03 (+0.06%) | 105,900 |
7 Sep 2023 | USD | 48.75 | 49.62 | 48.47 | 49.1 | 49.1 | +0.21 (+0.43%) | 147,200 |
6 Sep 2023 | USD | 48.83 | 49.21 | 48.52 | 48.89 | 48.89 | +0.13 (+0.27%) | 106,800 |
5 Sep 2023 | USD | 49.72 | 50.42 | 48.27 | 48.76 | 48.76 | -1.42 (-2.83%) | 120,600 |
1 Sep 2023 | USD | 49.55 | 50.51 | 49.37 | 50.18 | 50.18 | +0.91 (+1.85%) | 290,500 |
31 Aug 2023 | USD | 48.07 | 49.4 | 48.07 | 49.27 | 49.27 | +1.18 (+2.45%) | 223,300 |