Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 33.17 | 33.17 | 32.76 | 32.87 | 32.87 | -0.29 (-0.87%) | 20,600 |
26 Sep 2023 | USD | 33.3 | 33.34 | 33.1 | 33.16 | 33.16 | -0.28 (-0.84%) | 50,400 |
25 Sep 2023 | USD | 33.46 | 33.52 | 33.33 | 33.44 | 33.44 | -0.23 (-0.68%) | 27,100 |
22 Sep 2023 | USD | 33.83 | 33.88 | 33.62 | 33.67 | 33.67 | +0.01 (+0.03%) | 41,900 |
21 Sep 2023 | USD | 33.92 | 33.92 | 33.66 | 33.66 | 33.66 | -0.58 (-1.69%) | 41,500 |
20 Sep 2023 | USD | 34.37 | 34.51 | 34.17 | 34.24 | 34.24 | +0.01 (+0.03%) | 33,400 |
19 Sep 2023 | USD | 34.37 | 34.37 | 34.22 | 34.23 | 34.23 | -0.06 (-0.17%) | 957,400 |
18 Sep 2023 | USD | 34.34 | 34.38 | 34.21 | 34.29 | 34.29 | -0.45 (-1.30%) | 23,400 |
15 Sep 2023 | USD | 34.8 | 34.89 | 34.72 | 34.74 | 34.74 | +0.01 (+0.03%) | 11,700 |
14 Sep 2023 | USD | 34.67 | 34.8 | 34.63 | 34.73 | 34.73 | +0.39 (+1.14%) | 11,700 |
13 Sep 2023 | USD | 34.32 | 34.43 | 34.29 | 34.34 | 34.34 | -0.04 (-0.12%) | 21,500 |
12 Sep 2023 | USD | 34.36 | 34.45 | 34.3 | 34.38 | 34.38 | -0.01 (-0.03%) | 13,600 |
11 Sep 2023 | USD | 34.38 | 34.45 | 34.32 | 34.39 | 34.39 | +0.3 (+0.88%) | 16,000 |
8 Sep 2023 | USD | 34.1 | 34.19 | 34.01 | 34.09 | 34.09 | 0.0 (0.0%) | 9,400 |
7 Sep 2023 | USD | 33.96 | 34.11 | 33.96 | 34.09 | 34.09 | +0.13 (+0.38%) | 32,200 |
6 Sep 2023 | USD | 34.09 | 34.09 | 33.91 | 33.96 | 33.96 | -0.11 (-0.32%) | 11,200 |
5 Sep 2023 | USD | 34.23 | 34.23 | 34.03 | 34.07 | 34.07 | -0.3 (-0.87%) | 10,100 |
1 Sep 2023 | USD | 34.62 | 34.62 | 34.28 | 34.37 | 34.37 | +0.02 (+0.06%) | 15,500 |
31 Aug 2023 | USD | 34.5 | 34.5 | 34.34 | 34.35 | 34.35 | -0.155 (-0.45%) | 25,300 |
30 Aug 2023 | USD | 34.59 | 34.68 | 34.4701 | 34.505 | 34.505 | +0.015 (+0.04%) | 21,558 |
29 Aug 2023 | USD | 34.15 | 34.5 | 34.08 | 34.49 | 34.49 | +0.31 (+0.91%) | 47,400 |
28 Aug 2023 | USD | 34.05 | 34.19 | 34.05 | 34.18 | 34.18 | +0.27 (+0.80%) | 371,100 |
25 Aug 2023 | USD | 33.89 | 33.94 | 33.77 | 33.91 | 33.91 | +0.2 (+0.59%) | 21,200 |
24 Aug 2023 | USD | 33.83 | 33.96 | 33.71 | 33.71 | 33.71 | -0.24 (-0.71%) | 17,400 |
23 Aug 2023 | USD | 33.73 | 34 | 33.73 | 33.95 | 33.95 | +0.39 (+1.16%) | 26,000 |
22 Aug 2023 | USD | 33.77 | 33.77 | 33.54 | 33.56 | 33.56 | -0.1 (-0.30%) | 18,800 |
21 Aug 2023 | USD | 33.74 | 33.74 | 33.5 | 33.66 | 33.66 | -0.03 (-0.09%) | 22,700 |
18 Aug 2023 | USD | 33.51 | 33.77 | 33.51 | 33.69 | 33.69 | +0.03 (+0.09%) | 22,200 |
17 Aug 2023 | USD | 33.91 | 33.91 | 33.65 | 33.66 | 33.66 | -0.14 (-0.41%) | 9,700 |
16 Aug 2023 | USD | 33.88 | 33.92 | 33.72 | 33.8 | 33.8 | -0.08 (-0.24%) | 811,800 |