Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 45.66 | 46.35 | 45.66 | 46 | 46 | +0.61 (+1.34%) | 31,800 |
9 Oct 2023 | USD | 44.92 | 45.49 | 44.48 | 45.39 | 45.39 | +0.36 (+0.80%) | 24,200 |
6 Oct 2023 | USD | 43.62 | 45.24 | 43.56 | 45.03 | 45.03 | +1.11 (+2.53%) | 35,000 |
5 Oct 2023 | USD | 43.56 | 44.24 | 43.38 | 43.92 | 43.92 | +0.31 (+0.71%) | 52,000 |
4 Oct 2023 | USD | 42.68 | 43.62 | 42.5 | 43.61 | 43.61 | +0.91 (+2.13%) | 52,800 |
3 Oct 2023 | USD | 43.19 | 43.61 | 42.38 | 42.7 | 42.7 | -0.71 (-1.64%) | 49,600 |
2 Oct 2023 | USD | 43.82 | 43.9 | 42.6 | 43.41 | 43.41 | -0.44 (-1.00%) | 45,000 |
29 Sep 2023 | USD | 44.03 | 44.61 | 43.5 | 43.85 | 43.85 | +0.06 (+0.14%) | 47,000 |
28 Sep 2023 | USD | 43.2 | 44.07 | 43.04 | 43.79 | 43.79 | +0.75 (+1.74%) | 73,900 |
27 Sep 2023 | USD | 43.15 | 44.26 | 42.9 | 43.04 | 43.04 | +0.04 (+0.09%) | 32,400 |
26 Sep 2023 | USD | 43.66 | 44.3 | 42.99 | 43 | 43 | -0.9 (-2.05%) | 32,700 |
25 Sep 2023 | USD | 43.24 | 44.52 | 43.24 | 43.9 | 43.9 | +0.34 (+0.78%) | 43,300 |
22 Sep 2023 | USD | 44.17 | 44.37 | 43.47 | 43.56 | 43.56 | -0.51 (-1.16%) | 37,000 |
21 Sep 2023 | USD | 44.67 | 44.72 | 43.88 | 44.07 | 44.07 | -0.83 (-1.85%) | 35,700 |
20 Sep 2023 | USD | 45.46 | 45.94 | 44.86 | 44.9 | 44.9 | -0.27 (-0.60%) | 34,700 |
19 Sep 2023 | USD | 44.9 | 45.91 | 44.61 | 45.17 | 45.17 | +0.41 (+0.92%) | 47,800 |
18 Sep 2023 | USD | 45.24 | 46 | 44.73 | 44.76 | 44.76 | -0.33 (-0.73%) | 47,300 |
15 Sep 2023 | USD | 45.87 | 46.24 | 44.54 | 45.09 | 45.09 | -0.78 (-1.70%) | 131,100 |
14 Sep 2023 | USD | 45.5 | 46.61 | 44.81 | 45.87 | 45.87 | +1 (+2.23%) | 107,000 |
13 Sep 2023 | USD | 45.23 | 46.73 | 44.74 | 44.87 | 44.87 | -0.21 (-0.47%) | 148,600 |
12 Sep 2023 | USD | 45.91 | 46.67 | 44.91 | 45.08 | 45.08 | -0.85 (-1.85%) | 58,000 |
11 Sep 2023 | USD | 46.91 | 47.07 | 45.89 | 45.93 | 45.93 | -0.96 (-2.05%) | 46,900 |
8 Sep 2023 | USD | 48.1 | 48.1 | 46.58 | 46.89 | 46.89 | -1 (-2.09%) | 45,400 |
7 Sep 2023 | USD | 48.48 | 48.58 | 47.62 | 47.89 | 47.89 | -0.53 (-1.09%) | 51,600 |
6 Sep 2023 | USD | 48.77 | 49.8 | 47.91 | 48.42 | 48.42 | -0.01 (-0.02%) | 47,800 |
5 Sep 2023 | USD | 50.3 | 50.3 | 48.38 | 48.43 | 48.43 | -1.82 (-3.62%) | 41,700 |
1 Sep 2023 | USD | 49.4 | 50.31 | 49.16 | 50.25 | 50.25 | +1.08 (+2.20%) | 37,900 |
31 Aug 2023 | USD | 49.78 | 49.86 | 49 | 49.17 | 49.17 | -0.83 (-1.66%) | 55,400 |
30 Aug 2023 | USD | 49.6 | 50.34 | 49.45 | 50 | 50 | +0.35 (+0.70%) | 30,800 |
29 Aug 2023 | USD | 49.29 | 49.74 | 48.73 | 49.65 | 49.65 | +0.27 (+0.55%) | 36,400 |