Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 48.57 | 49.66 | 48.08 | 49.44 | 49.44 | +0.63 (+1.29%) | 134,000 |
5 Oct 2023 | USD | 47.36 | 49.03 | 47.16 | 48.81 | 48.81 | +1.28 (+2.69%) | 172,300 |
4 Oct 2023 | USD | 47.5 | 47.67 | 47.16 | 47.53 | 47.53 | -0.04 (-0.08%) | 125,500 |
3 Oct 2023 | USD | 47.83 | 47.83 | 46.83 | 47.57 | 47.57 | -0.51 (-1.06%) | 164,600 |
2 Oct 2023 | USD | 47.72 | 48.16 | 47.05 | 48.08 | 48.08 | +0.32 (+0.67%) | 175,900 |
29 Sep 2023 | USD | 47.14 | 48.07 | 47.13 | 47.76 | 47.76 | +0.62 (+1.32%) | 218,400 |
28 Sep 2023 | USD | 46.16 | 47.24 | 46.16 | 47.14 | 47.14 | +1.05 (+2.28%) | 155,000 |
27 Sep 2023 | USD | 46.2 | 46.58 | 45.58 | 46.09 | 46.09 | +0.29 (+0.63%) | 140,200 |
26 Sep 2023 | USD | 45.33 | 45.86 | 45.27 | 45.8 | 45.8 | +0.03 (+0.07%) | 133,900 |
25 Sep 2023 | USD | 45.69 | 45.97 | 45.14 | 45.77 | 45.77 | +0.07 (+0.15%) | 67,300 |
22 Sep 2023 | USD | 46.98 | 47.38 | 45.15 | 45.7 | 45.7 | -1.34 (-2.85%) | 165,900 |
21 Sep 2023 | USD | 46.91 | 47.69 | 46.13 | 47.04 | 47.04 | -0.2 (-0.42%) | 87,700 |
20 Sep 2023 | USD | 47.95 | 48.28 | 47.18 | 47.24 | 47.24 | -0.49 (-1.03%) | 64,400 |
19 Sep 2023 | USD | 47.18 | 47.99 | 47.18 | 47.73 | 47.73 | +0.66 (+1.40%) | 90,700 |
18 Sep 2023 | USD | 47.52 | 47.65 | 47.03 | 47.07 | 47.07 | -0.26 (-0.55%) | 128,900 |
15 Sep 2023 | USD | 47.28 | 47.55 | 46.8 | 47.33 | 47.33 | -0.13 (-0.27%) | 402,000 |
14 Sep 2023 | USD | 46.92 | 47.55 | 46.89 | 47.46 | 47.46 | +0.92 (+1.98%) | 102,800 |
13 Sep 2023 | USD | 45.85 | 46.68 | 45.24 | 46.54 | 46.54 | +0.92 (+2.02%) | 94,300 |
12 Sep 2023 | USD | 46.03 | 46.36 | 45.44 | 45.62 | 45.62 | -0.37 (-0.80%) | 78,500 |
11 Sep 2023 | USD | 46.39 | 46.88 | 45.67 | 45.99 | 45.99 | -0.21 (-0.45%) | 87,100 |
8 Sep 2023 | USD | 46.53 | 46.58 | 46.09 | 46.2 | 46.2 | -0.46 (-0.99%) | 54,200 |
7 Sep 2023 | USD | 46.48 | 46.87 | 46.07 | 46.66 | 46.66 | +0.08 (+0.17%) | 132,500 |
6 Sep 2023 | USD | 46.53 | 46.94 | 46.31 | 46.58 | 46.58 | +0.15 (+0.32%) | 107,800 |
5 Sep 2023 | USD | 47.16 | 47.18 | 45.68 | 46.43 | 46.43 | -1 (-2.11%) | 258,300 |
1 Sep 2023 | USD | 47.24 | 47.86 | 47.24 | 47.43 | 47.43 | +0.57 (+1.22%) | 78,600 |
31 Aug 2023 | USD | 47.1 | 47.31 | 46.63 | 46.86 | 46.86 | -0.15 (-0.32%) | 110,700 |
30 Aug 2023 | USD | 47.33 | 48.04 | 46.95 | 47.01 | 47.01 | -0.5 (-1.05%) | 98,300 |
29 Aug 2023 | USD | 46.92 | 47.63 | 46.65 | 47.51 | 47.51 | +0.59 (+1.26%) | 124,600 |
28 Aug 2023 | USD | 46.18 | 46.99 | 46.18 | 46.92 | 46.92 | +0.81 (+1.76%) | 88,300 |
25 Aug 2023 | USD | 47.2 | 48.25 | 46.08 | 46.11 | 46.11 | -1 (-2.12%) | 73,000 |