Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 64 | 66.1 | 63.84 | 65.68 | 65.68 | +1.54 (+2.40%) | 803,600 |
12 Oct 2023 | USD | 65.9 | 66.1 | 63.88 | 64.14 | 64.14 | -2.1 (-3.17%) | 580,400 |
11 Oct 2023 | USD | 66.07 | 66.36 | 65.21 | 66.24 | 66.24 | +0.13 (+0.20%) | 510,200 |
10 Oct 2023 | USD | 66.36 | 67.26 | 65.79 | 66.11 | 66.11 | +0.04 (+0.06%) | 495,900 |
9 Oct 2023 | USD | 65.31 | 66.17 | 65.11 | 66.07 | 66.07 | +0.4 (+0.61%) | 495,700 |
6 Oct 2023 | USD | 65.51 | 66.52 | 64.59 | 65.67 | 65.67 | -0.29 (-0.44%) | 403,400 |
5 Oct 2023 | USD | 65.85 | 66.39 | 64.87 | 65.96 | 65.96 | -0.1 (-0.15%) | 519,800 |
4 Oct 2023 | USD | 66.48 | 66.48 | 65.44 | 66.06 | 66.06 | -0.29 (-0.44%) | 327,500 |
3 Oct 2023 | USD | 67.67 | 67.92 | 65.18 | 66.35 | 66.35 | -1.82 (-2.67%) | 774,800 |
2 Oct 2023 | USD | 69 | 69.43 | 67.78 | 68.17 | 68.17 | -0.98 (-1.42%) | 580,300 |
29 Sep 2023 | USD | 70.41 | 70.52 | 68.36 | 69.15 | 69.15 | -0.24 (-0.35%) | 627,400 |
28 Sep 2023 | USD | 68.33 | 69.75 | 67.81 | 69.39 | 69.39 | +1.07 (+1.57%) | 433,500 |
27 Sep 2023 | USD | 68.45 | 68.79 | 67.24 | 68.32 | 68.32 | +0.15 (+0.22%) | 719,400 |
26 Sep 2023 | USD | 67.33 | 69.37 | 67.33 | 68.17 | 68.17 | +0.41 (+0.61%) | 863,400 |
25 Sep 2023 | USD | 67.63 | 68.43 | 67.53 | 67.76 | 67.76 | -0.62 (-0.91%) | 499,000 |
22 Sep 2023 | USD | 69.68 | 69.82 | 68.22 | 68.38 | 68.38 | -0.93 (-1.34%) | 529,400 |
21 Sep 2023 | USD | 67.79 | 69.58 | 67.38 | 69.31 | 69.31 | +0.96 (+1.40%) | 719,100 |
20 Sep 2023 | USD | 68.24 | 69.02 | 68.05 | 68.35 | 68.35 | +0.36 (+0.53%) | 519,400 |
19 Sep 2023 | USD | 67.94 | 68.4 | 67.43 | 67.99 | 67.99 | -0.09 (-0.13%) | 551,700 |
18 Sep 2023 | USD | 68.95 | 68.95 | 67.4 | 68.08 | 68.08 | -1.18 (-1.70%) | 615,400 |
15 Sep 2023 | USD | 69.66 | 70.21 | 69.21 | 69.26 | 69.26 | -0.49 (-0.70%) | 1,031,200 |
14 Sep 2023 | USD | 68.98 | 69.79 | 68.72 | 69.75 | 69.75 | +1.46 (+2.14%) | 617,900 |
13 Sep 2023 | USD | 68.56 | 68.92 | 67.14 | 68.29 | 68.29 | -0.13 (-0.19%) | 660,700 |
12 Sep 2023 | USD | 65.01 | 68.51 | 64.54 | 68.42 | 68.42 | +3.32 (+5.10%) | 1,352,600 |
11 Sep 2023 | USD | 65.69 | 66 | 65 | 65.1 | 65.1 | -0.59 (-0.90%) | 667,800 |
8 Sep 2023 | USD | 66.44 | 66.44 | 65.42 | 65.69 | 65.69 | -0.65 (-0.98%) | 670,200 |
7 Sep 2023 | USD | 67.01 | 67.43 | 66.3 | 66.34 | 66.34 | -0.67 (-1.00%) | 955,600 |
6 Sep 2023 | USD | 67.3 | 67.86 | 66.12 | 67.01 | 67.01 | -0.62 (-0.92%) | 714,200 |
5 Sep 2023 | USD | 70.39 | 70.58 | 67.62 | 67.63 | 67.63 | -3.3 (-4.65%) | 904,600 |
1 Sep 2023 | USD | 71.73 | 71.75 | 70.85 | 70.93 | 70.93 | -0.64 (-0.89%) | 483,600 |