Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 50.99 | 51.93 | 50.67 | 51.25 | 51.25 | -0.63 (-1.21%) | 10,300 |
3 Oct 2023 | USD | 51.74 | 51.88 | 51.74 | 51.88 | 51.88 | -0.87 (-1.65%) | 3,300 |
2 Oct 2023 | USD | 54.27 | 57.15 | 52 | 52.75 | 52.75 | -0.85 (-1.59%) | 7,900 |
29 Sep 2023 | USD | 55.05 | 55.05 | 53.39 | 53.6 | 53.6 | -1.1 (-2.01%) | 4,800 |
28 Sep 2023 | USD | 54.97 | 55.74 | 54.7 | 54.7 | 54.7 | -0.38 (-0.69%) | 5,100 |
27 Sep 2023 | USD | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -0.03 (-0.05%) | 2,400 |
26 Sep 2023 | USD | 54.9 | 55.11 | 54.9 | 55.11 | 55.11 | +0.41 (+0.75%) | 3,300 |
25 Sep 2023 | USD | 54.81 | 55.15 | 54.7 | 54.7 | 54.7 | -0.2 (-0.36%) | 5,100 |
22 Sep 2023 | USD | 55.76 | 55.85 | 54.9 | 54.9 | 54.9 | -0.92 (-1.65%) | 6,300 |
21 Sep 2023 | USD | 54.85 | 55.82 | 54.85 | 55.82 | 55.82 | +1.01 (+1.84%) | 3,000 |
20 Sep 2023 | USD | 55.35 | 55.81 | 54.81 | 54.81 | 54.81 | +0.19 (+0.35%) | 5,000 |
19 Sep 2023 | USD | 56.03 | 56.03 | 54.58 | 54.62 | 54.62 | -0.69 (-1.25%) | 6,200 |
18 Sep 2023 | USD | 56.49 | 56.49 | 55.31 | 55.31 | 55.31 | -1.38 (-2.43%) | 6,100 |
15 Sep 2023 | USD | 54.15 | 56.9 | 54.15 | 56.69 | 56.69 | +3.1 (+5.78%) | 29,200 |
14 Sep 2023 | USD | 53.81 | 54.02 | 53.59 | 53.59 | 53.59 | -0.03 (-0.06%) | 4,700 |
13 Sep 2023 | USD | 53.57 | 54.49 | 53.57 | 53.62 | 53.62 | -1.4 (-2.54%) | 7,000 |
12 Sep 2023 | USD | 54.74 | 55.02 | 53.54 | 55.02 | 55.02 | +0.6 (+1.10%) | 7,200 |
11 Sep 2023 | USD | 53.5 | 54.42 | 52.9 | 54.42 | 54.42 | +1.9 (+3.62%) | 5,200 |
8 Sep 2023 | USD | 52.46 | 52.52 | 52.46 | 52.52 | 52.52 | +0.5 (+0.96%) | 3,200 |
7 Sep 2023 | USD | 51 | 52.02 | 50.92 | 52.02 | 52.02 | +1.04 (+2.04%) | 23,100 |
6 Sep 2023 | USD | 52.34 | 52.34 | 50.98 | 50.98 | 50.98 | -1.62 (-3.08%) | 6,300 |
5 Sep 2023 | USD | 52.44 | 53.04 | 52.44 | 52.6 | 52.6 | -0.22 (-0.42%) | 5,700 |
1 Sep 2023 | USD | 53.93 | 53.93 | 52.82 | 52.82 | 52.82 | -0.5 (-0.94%) | 4,500 |
31 Aug 2023 | USD | 54.72 | 55.3 | 53.13 | 53.32 | 53.32 | -0.77 (-1.42%) | 5,400 |
30 Aug 2023 | USD | 52.85 | 54.09 | 52.85 | 54.09 | 54.09 | +0.86 (+1.62%) | 3,800 |
29 Aug 2023 | USD | 53.21 | 53.23 | 53.21 | 53.23 | 53.23 | +0.32 (+0.60%) | 1,300 |
28 Aug 2023 | USD | 53.04 | 53.15 | 52.74 | 52.91 | 52.91 | -0.67 (-1.25%) | 4,400 |
25 Aug 2023 | USD | 54.05 | 54.05 | 53.58 | 53.58 | 53.58 | -0.84 (-1.54%) | 3,900 |
24 Aug 2023 | USD | 53.7 | 54.69 | 53.55 | 54.42 | 54.42 | +0.7 (+1.30%) | 4,400 |
23 Aug 2023 | USD | 54 | 54.3 | 53.57 | 53.72 | 53.72 | -0.63 (-1.16%) | 5,500 |