Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 20.31 | 21.88 | 19.96 | 21.69 | 21.69 | +1.33 (+6.53%) | 779,820 |
4 Oct 2023 | USD | 20.21 | 20.5 | 19.59 | 20.36 | 20.36 | +0.09 (+0.44%) | 587,997 |
3 Oct 2023 | USD | 20.69 | 20.84 | 20.215 | 20.27 | 20.27 | -0.62 (-2.97%) | 491,891 |
2 Oct 2023 | USD | 21.81 | 21.81 | 20.67 | 20.89 | 20.89 | -0.94 (-4.31%) | 735,153 |
29 Sep 2023 | USD | 21.95 | 22.43 | 21.7134 | 21.83 | 21.83 | -0.34 (-1.53%) | 833,700 |
28 Sep 2023 | USD | 21.83 | 22.25 | 21.51 | 22.17 | 22.17 | +1.12 (+5.32%) | 745,728 |
27 Sep 2023 | USD | 20.71 | 21.19 | 20.55 | 21.05 | 21.05 | +0.49 (+2.38%) | 673,419 |
26 Sep 2023 | USD | 20.51 | 20.95 | 20.32 | 20.56 | 20.56 | +0.21 (+1.03%) | 1,016,855 |
25 Sep 2023 | USD | 20.17 | 20.42 | 19.85 | 20.35 | 20.35 | +0.09 (+0.44%) | 806,648 |
22 Sep 2023 | USD | 20.65 | 20.65 | 19.965 | 20.26 | 20.26 | -0.37 (-1.79%) | 832,916 |
21 Sep 2023 | USD | 20.54 | 21.15 | 20.48 | 20.63 | 20.63 | -0.17 (-0.82%) | 772,818 |
20 Sep 2023 | USD | 21.13 | 21.31 | 20.705 | 20.8 | 20.8 | -0.41 (-1.93%) | 834,700 |
19 Sep 2023 | USD | 21.73 | 21.9799 | 21.055 | 21.21 | 21.21 | -0.63 (-2.88%) | 985,792 |
18 Sep 2023 | USD | 22.92 | 22.92 | 21.77 | 21.84 | 21.84 | -0.81 (-3.58%) | 633,422 |
15 Sep 2023 | USD | 22.61 | 23.0043 | 21.95 | 22.65 | 22.65 | +0.32 (+1.43%) | 1,446,436 |
14 Sep 2023 | USD | 22.73 | 23.03 | 22.245 | 22.33 | 22.33 | -0.27 (-1.19%) | 917,871 |
13 Sep 2023 | USD | 23.44 | 23.53 | 22.55 | 22.6 | 22.6 | -0.85 (-3.62%) | 600,593 |
12 Sep 2023 | USD | 23.93 | 23.975 | 23.35 | 23.45 | 23.45 | -0.59 (-2.45%) | 590,832 |
11 Sep 2023 | USD | 24.38 | 24.505 | 23.98 | 24.04 | 24.04 | -0.14 (-0.58%) | 493,609 |
8 Sep 2023 | USD | 24.16 | 24.43 | 23.995 | 24.18 | 24.18 | +0.15 (+0.62%) | 497,249 |
7 Sep 2023 | USD | 24.01 | 24.32 | 23.95 | 24.03 | 24.03 | -0.23 (-0.95%) | 688,256 |
6 Sep 2023 | USD | 24.18 | 24.399 | 23.66 | 24.26 | 24.26 | +0.15 (+0.62%) | 531,088 |
5 Sep 2023 | USD | 23.63 | 24.46 | 23.3288 | 24.11 | 24.11 | +0.45 (+1.90%) | 750,353 |
1 Sep 2023 | USD | 23.8 | 24.16 | 23.595 | 23.66 | 23.66 | -0.04 (-0.17%) | 434,224 |
31 Aug 2023 | USD | 23.93 | 24.07 | 23.61 | 23.7 | 23.7 | -0.23 (-0.96%) | 508,219 |
30 Aug 2023 | USD | 23.47 | 24.085 | 23.44 | 23.93 | 23.93 | +0.43 (+1.83%) | 515,178 |
29 Aug 2023 | USD | 23.08 | 23.77 | 22.99 | 23.5 | 23.5 | +0.5 (+2.17%) | 386,633 |
28 Aug 2023 | USD | 23.12 | 23.44 | 22.865 | 23 | 23 | +0.11 (+0.48%) | 327,418 |
25 Aug 2023 | USD | 22.58 | 23.33 | 22.43 | 22.89 | 22.89 | +0.46 (+2.05%) | 404,598 |
24 Aug 2023 | USD | 22.82 | 22.96 | 22.2 | 22.43 | 22.43 | -0.43 (-1.88%) | 413,542 |