Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 19.83 | 20.19 | 19.75 | 19.77 | 19.77 | -0.03 (-0.15%) | 1,467,700 |
9 Oct 2023 | USD | 19.61 | 19.96 | 19.57 | 19.8 | 19.8 | -0.07 (-0.35%) | 800,900 |
6 Oct 2023 | USD | 19.5 | 20.08 | 19.18 | 19.87 | 19.87 | +0.44 (+2.26%) | 1,373,300 |
5 Oct 2023 | USD | 18.82 | 19.49 | 18.79 | 19.43 | 19.43 | +0.51 (+2.70%) | 1,549,900 |
4 Oct 2023 | USD | 18.95 | 19 | 18.55 | 18.92 | 18.92 | +0.01 (+0.05%) | 1,447,400 |
3 Oct 2023 | USD | 19.31 | 19.34 | 18.84 | 18.91 | 18.91 | -0.56 (-2.88%) | 1,266,600 |
2 Oct 2023 | USD | 20.27 | 20.39 | 19.4 | 19.47 | 19.47 | -0.83 (-4.09%) | 1,317,300 |
29 Sep 2023 | USD | 19.9 | 20.5 | 19.86 | 20.3 | 20.3 | +0.67 (+3.41%) | 1,086,200 |
28 Sep 2023 | USD | 19.65 | 20.01 | 19.58 | 19.63 | 19.63 | -0.03 (-0.15%) | 1,100,300 |
27 Sep 2023 | USD | 19.97 | 19.98 | 19.44 | 19.66 | 19.66 | -0.26 (-1.31%) | 1,747,500 |
26 Sep 2023 | USD | 19.67 | 20.15 | 19.62 | 19.92 | 19.92 | +0.19 (+0.96%) | 2,122,300 |
25 Sep 2023 | USD | 19.45 | 19.75 | 19.33 | 19.73 | 19.73 | +0.21 (+1.08%) | 5,420,800 |
22 Sep 2023 | USD | 19.75 | 19.8 | 19.47 | 19.52 | 19.52 | -0.15 (-0.76%) | 850,200 |
21 Sep 2023 | USD | 19.74 | 20.02 | 19.51 | 19.67 | 19.67 | -0.18 (-0.91%) | 1,596,500 |
20 Sep 2023 | USD | 20.4 | 20.46 | 19.83 | 19.85 | 19.85 | -0.39 (-1.93%) | 2,190,400 |
19 Sep 2023 | USD | 20.53 | 20.74 | 20.21 | 20.24 | 20.24 | -0.2 (-0.98%) | 1,808,900 |
18 Sep 2023 | USD | 20.79 | 20.84 | 20.39 | 20.44 | 20.44 | -0.45 (-2.15%) | 982,200 |
15 Sep 2023 | USD | 20.7 | 21 | 20.49 | 20.89 | 20.89 | +0.06 (+0.29%) | 2,227,700 |
14 Sep 2023 | USD | 20.55 | 20.83 | 20.44 | 20.83 | 20.83 | +0.54 (+2.66%) | 896,200 |
13 Sep 2023 | USD | 20.65 | 20.72 | 20.04 | 20.29 | 20.29 | -0.25 (-1.22%) | 903,100 |
12 Sep 2023 | USD | 20.31 | 20.78 | 20.26 | 20.54 | 20.54 | +0.27 (+1.33%) | 727,100 |
11 Sep 2023 | USD | 20.55 | 20.73 | 20.25 | 20.27 | 20.27 | -0.1 (-0.49%) | 779,600 |
8 Sep 2023 | USD | 19.91 | 20.41 | 19.62 | 20.37 | 20.37 | +0.59 (+2.98%) | 1,051,800 |
7 Sep 2023 | USD | 20.07 | 20.23 | 19.69 | 19.78 | 19.78 | -0.48 (-2.37%) | 2,267,600 |
6 Sep 2023 | USD | 20.68 | 20.88 | 20.19 | 20.26 | 20.26 | -0.48 (-2.31%) | 1,140,300 |
5 Sep 2023 | USD | 20.99 | 21.2 | 20.72 | 20.74 | 20.74 | -0.41 (-1.94%) | 1,482,200 |
1 Sep 2023 | USD | 20.77 | 21.32 | 20.67 | 21.15 | 21.15 | +0.67 (+3.27%) | 1,051,400 |
31 Aug 2023 | USD | 20.61 | 20.83 | 20.33 | 20.48 | 20.48 | -0.06 (-0.29%) | 1,411,400 |
30 Aug 2023 | USD | 20.53 | 20.75 | 20.33 | 20.54 | 20.54 | -0.07 (-0.34%) | 1,268,200 |
29 Aug 2023 | USD | 20.53 | 20.92 | 20.23 | 20.61 | 20.61 | +0.19 (+0.93%) | 1,262,900 |