Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 27.78 | 27.79 | 27.559 | 27.73 | 27.73 | +0.15 (+0.54%) | 64,800 |
5 Oct 2023 | USD | 27.52 | 27.78 | 27.48 | 27.58 | 27.58 | -0.27 (-0.97%) | 143,100 |
4 Oct 2023 | USD | 28.39 | 28.39 | 27.79 | 27.85 | 27.85 | -0.99 (-3.43%) | 903,800 |
3 Oct 2023 | USD | 28.86 | 28.899 | 28.71 | 28.84 | 28.84 | -0.07 (-0.24%) | 129,400 |
2 Oct 2023 | USD | 29.2 | 29.236 | 28.87 | 28.91 | 28.91 | -0.24 (-0.82%) | 259,400 |
29 Sep 2023 | USD | 29.55 | 29.58 | 29.11 | 29.15 | 29.15 | -0.33 (-1.12%) | 154,600 |
28 Sep 2023 | USD | 29.48 | 29.62 | 29.38 | 29.48 | 29.48 | -0.09 (-0.30%) | 486,200 |
27 Sep 2023 | USD | 29.45 | 29.603 | 29.45 | 29.57 | 29.57 | +0.33 (+1.13%) | 133,900 |
26 Sep 2023 | USD | 29.14 | 29.27 | 29.099 | 29.24 | 29.24 | 0.0 (0.0%) | 155,300 |
25 Sep 2023 | USD | 29.28 | 29.28 | 29.08 | 29.24 | 29.24 | -0.11 (-0.37%) | 806,300 |
22 Sep 2023 | USD | 29.53 | 29.58 | 29.19 | 29.35 | 29.35 | +0.04 (+0.14%) | 143,600 |
21 Sep 2023 | USD | 29.58 | 29.63 | 29.31 | 29.31 | 29.31 | -0.06 (-0.20%) | 68,100 |
20 Sep 2023 | USD | 29.43 | 29.67 | 29.37 | 29.37 | 29.37 | -0.34 (-1.14%) | 70,900 |
19 Sep 2023 | USD | 29.73 | 29.77 | 29.59 | 29.71 | 29.71 | +0.14 (+0.47%) | 93,500 |
18 Sep 2023 | USD | 29.76 | 29.76 | 29.48 | 29.57 | 29.57 | -0.13 (-0.44%) | 180,000 |
15 Sep 2023 | USD | 29.56 | 29.71 | 29.52 | 29.7 | 29.7 | -0.06 (-0.20%) | 55,600 |
14 Sep 2023 | USD | 29.64 | 29.82 | 29.62 | 29.76 | 29.76 | +0.32 (+1.09%) | 71,900 |
13 Sep 2023 | USD | 29.44 | 29.49 | 29.31 | 29.44 | 29.44 | +0.06 (+0.20%) | 122,600 |
12 Sep 2023 | USD | 29.29 | 29.405 | 29.28 | 29.38 | 29.38 | +0.15 (+0.51%) | 584,400 |
11 Sep 2023 | USD | 29.28 | 29.32 | 29.13 | 29.23 | 29.23 | +0.19 (+0.65%) | 101,000 |
8 Sep 2023 | USD | 29.05 | 29.12 | 28.965 | 29.04 | 29.04 | +0.05 (+0.17%) | 79,500 |
7 Sep 2023 | USD | 28.96 | 29.03 | 28.88 | 28.99 | 28.99 | -0.01 (-0.03%) | 117,700 |
6 Sep 2023 | USD | 28.89 | 29.05 | 28.81 | 29 | 29 | +0.05 (+0.17%) | 275,300 |
5 Sep 2023 | USD | 28.96 | 29.12 | 28.88 | 28.95 | 28.95 | +0.22 (+0.77%) | 173,900 |
1 Sep 2023 | USD | 28.69 | 28.79 | 28.66 | 28.73 | 28.73 | +0.29 (+1.02%) | 130,400 |
31 Aug 2023 | USD | 28.38 | 28.48 | 28.27 | 28.44 | 28.44 | +0.13 (+0.46%) | 157,000 |
30 Aug 2023 | USD | 28.34 | 28.395 | 28.22 | 28.31 | 28.31 | +0.05 (+0.18%) | 76,900 |
29 Aug 2023 | USD | 28.18 | 28.295 | 28.06 | 28.26 | 28.26 | +0.05 (+0.18%) | 62,100 |
28 Aug 2023 | USD | 28.19 | 28.34 | 28.12 | 28.21 | 28.21 | -0.03 (-0.11%) | 91,000 |
25 Aug 2023 | USD | 28.19 | 28.295 | 27.915 | 28.24 | 28.24 | +0.26 (+0.93%) | 95,800 |