Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 21.31 | 21.56 | 21.11 | 21.36 | 21.36 | +0.06 (+0.28%) | 75,800 |
4 Oct 2023 | USD | 21.3 | 21.48 | 21.16 | 21.3 | 21.3 | -0.09 (-0.42%) | 43,500 |
3 Oct 2023 | USD | 21.02 | 21.42 | 20.9 | 21.39 | 21.39 | +0.33 (+1.57%) | 64,300 |
2 Oct 2023 | USD | 20.81 | 21.2 | 20.78 | 21.06 | 21.06 | +0.08 (+0.38%) | 91,700 |
29 Sep 2023 | USD | 21.14 | 21.23 | 20.66 | 20.98 | 20.98 | -0.06 (-0.29%) | 73,000 |
28 Sep 2023 | USD | 20.79 | 21.19 | 20.66 | 21.04 | 21.04 | +0.22 (+1.06%) | 34,800 |
27 Sep 2023 | USD | 20.84 | 20.99 | 20.66 | 20.82 | 20.82 | +0.01 (+0.05%) | 40,600 |
26 Sep 2023 | USD | 21.14 | 21.25 | 20.81 | 20.81 | 20.81 | -0.34 (-1.61%) | 45,700 |
25 Sep 2023 | USD | 20.92 | 21.2 | 20.873 | 21.15 | 21.15 | +0.09 (+0.43%) | 40,800 |
22 Sep 2023 | USD | 21.01 | 21.22 | 20.95 | 21.06 | 21.06 | +0.01 (+0.05%) | 99,400 |
21 Sep 2023 | USD | 21.18 | 21.3 | 20.91 | 21.05 | 21.05 | -0.21 (-0.99%) | 44,700 |
20 Sep 2023 | USD | 21.6 | 21.74 | 21.21 | 21.26 | 21.26 | -0.28 (-1.30%) | 43,000 |
19 Sep 2023 | USD | 20.64 | 21.71 | 20.64 | 21.54 | 21.54 | +0.76 (+3.66%) | 82,100 |
18 Sep 2023 | USD | 21 | 21.26 | 20.69 | 20.78 | 20.78 | -0.47 (-2.21%) | 124,400 |
15 Sep 2023 | USD | 21.58 | 21.91 | 21.17 | 21.25 | 21.25 | -0.34 (-1.57%) | 683,400 |
14 Sep 2023 | USD | 20.9 | 21.66 | 20.9 | 21.59 | 21.59 | +0.41 (+1.94%) | 83,900 |
13 Sep 2023 | USD | 21.6 | 21.65 | 20.94 | 21.18 | 21.18 | -0.49 (-2.26%) | 55,400 |
12 Sep 2023 | USD | 21.66 | 21.945 | 21.49 | 21.67 | 21.67 | -0.03 (-0.14%) | 33,700 |
11 Sep 2023 | USD | 21.53 | 21.87 | 21.193 | 21.7 | 21.7 | +0.17 (+0.79%) | 93,800 |
8 Sep 2023 | USD | 20.85 | 21.61 | 20.85 | 21.53 | 21.53 | +0.61 (+2.92%) | 57,400 |
7 Sep 2023 | USD | 21.25 | 21.25 | 20.85 | 20.92 | 20.92 | -0.27 (-1.27%) | 90,700 |
6 Sep 2023 | USD | 21.3 | 21.34 | 21.16 | 21.19 | 21.19 | -0.2 (-0.94%) | 42,000 |
5 Sep 2023 | USD | 21.47 | 21.6 | 21.29 | 21.39 | 21.39 | -0.16 (-0.74%) | 56,300 |
1 Sep 2023 | USD | 21.41 | 21.63 | 21.3 | 21.55 | 21.55 | +0.16 (+0.75%) | 64,700 |
31 Aug 2023 | USD | 21.65 | 21.67 | 21.3 | 21.39 | 21.39 | -0.2 (-0.93%) | 53,300 |
30 Aug 2023 | USD | 21.6 | 21.65 | 21.5 | 21.59 | 21.59 | +0.04 (+0.19%) | 75,100 |
29 Aug 2023 | USD | 21.38 | 21.62 | 21.21 | 21.55 | 21.55 | +0.18 (+0.84%) | 74,000 |
28 Aug 2023 | USD | 21.48 | 21.76 | 21.21 | 21.37 | 21.37 | -0.13 (-0.60%) | 39,700 |
25 Aug 2023 | USD | 21.76 | 21.76 | 21.45 | 21.5 | 21.5 | -0.13 (-0.60%) | 41,100 |
24 Aug 2023 | USD | 21.59 | 21.76 | 21.59 | 21.63 | 21.63 | +0.01 (+0.05%) | 39,500 |