Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 47.79 | 48.1 | 47.55 | 47.66 | 47.66 | -0.44 (-0.91%) | 22,337,200 |
18 Oct 2023 | USD | 48.54 | 48.59 | 48.04 | 48.1 | 48.1 | -0.78 (-1.60%) | 1,544,900 |
17 Oct 2023 | USD | 48.48 | 49.1 | 48.48 | 48.88 | 48.88 | +0.05 (+0.10%) | 2,359,600 |
16 Oct 2023 | USD | 48.57 | 48.86 | 48.27 | 48.83 | 48.83 | +0.44 (+0.91%) | 1,367,700 |
13 Oct 2023 | USD | 48.6 | 49.53 | 48.27 | 48.39 | 48.39 | -0.39 (-0.80%) | 1,239,200 |
12 Oct 2023 | USD | 49.23 | 49.29 | 48.59 | 48.78 | 48.78 | -0.43 (-0.87%) | 1,473,800 |
11 Oct 2023 | USD | 49.34 | 49.4 | 48.96 | 49.21 | 49.21 | +0.15 (+0.31%) | 1,401,900 |
10 Oct 2023 | USD | 48.88 | 49.23 | 48.88 | 49.06 | 49.06 | +0.74 (+1.53%) | 1,708,200 |
9 Oct 2023 | USD | 48.03 | 48.42 | 47.96 | 48.32 | 48.32 | -0.04 (-0.08%) | 1,399,600 |
6 Oct 2023 | USD | 47.6 | 48.49 | 47.49 | 48.36 | 48.36 | +0.57 (+1.19%) | 1,614,300 |
5 Oct 2023 | USD | 47.53 | 47.83 | 47.51 | 47.79 | 47.79 | +0.54 (+1.14%) | 2,115,900 |
4 Oct 2023 | USD | 47.42 | 47.44 | 46.91 | 47.25 | 47.25 | -0.26 (-0.55%) | 1,981,700 |
3 Oct 2023 | USD | 47.65 | 47.77 | 47.36 | 47.51 | 47.51 | -0.64 (-1.33%) | 2,412,100 |
2 Oct 2023 | USD | 48.65 | 48.72 | 48.03 | 48.15 | 48.15 | -0.78 (-1.59%) | 2,018,300 |
29 Sep 2023 | USD | 49.53 | 49.53 | 48.83 | 48.93 | 48.93 | -0.34 (-0.69%) | 1,700,400 |
28 Sep 2023 | USD | 48.89 | 49.4 | 48.86 | 49.27 | 49.27 | +0.44 (+0.90%) | 1,724,400 |
27 Sep 2023 | USD | 49.09 | 49.09 | 48.53 | 48.83 | 48.83 | -0.1 (-0.20%) | 1,277,000 |
26 Sep 2023 | USD | 49.16 | 49.33 | 48.89 | 48.93 | 48.93 | -0.55 (-1.11%) | 1,673,200 |
25 Sep 2023 | USD | 49.31 | 49.49 | 49.11 | 49.48 | 49.48 | -0.25 (-0.50%) | 2,874,900 |
22 Sep 2023 | USD | 49.96 | 50.13 | 49.69 | 49.73 | 49.73 | 0.0 (0.0%) | 2,798,700 |
21 Sep 2023 | USD | 50.05 | 50.17 | 49.72 | 49.73 | 49.73 | -0.66 (-1.31%) | 1,441,500 |
20 Sep 2023 | USD | 50.75 | 50.97 | 50.35 | 50.39 | 50.39 | -0.14 (-0.28%) | 1,521,600 |
19 Sep 2023 | USD | 50.52 | 50.64 | 50.24 | 50.53 | 50.53 | +0.33 (+0.66%) | 2,254,100 |
18 Sep 2023 | USD | 50.29 | 50.29 | 50.03 | 50.2 | 50.2 | -0.15 (-0.30%) | 1,394,200 |
15 Sep 2023 | USD | 50.47 | 50.71 | 50.32 | 50.35 | 50.35 | -0.09 (-0.18%) | 1,781,900 |
14 Sep 2023 | USD | 50.11 | 50.47 | 50.03 | 50.44 | 50.44 | +0.81 (+1.63%) | 1,357,400 |
13 Sep 2023 | USD | 49.71 | 49.82 | 49.53 | 49.63 | 49.63 | -0.02 (-0.04%) | 1,806,200 |
12 Sep 2023 | USD | 49.54 | 49.8 | 49.46 | 49.65 | 49.65 | +0.02 (+0.04%) | 1,457,000 |
11 Sep 2023 | USD | 49.46 | 49.7 | 49.45 | 49.63 | 49.63 | +0.68 (+1.39%) | 1,352,900 |
8 Sep 2023 | USD | 48.89 | 49.08 | 48.8 | 48.95 | 48.95 | -0.04 (-0.08%) | 1,087,700 |