Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 39.9 | 39.954 | 39.46 | 39.682 | 39.682 | -0.128 (-0.32%) | 42,600 |
26 Sep 2023 | USD | 40.13 | 40.13 | 39.748 | 39.81 | 39.81 | -0.476 (-1.18%) | 20,800 |
25 Sep 2023 | USD | 40.17 | 40.36 | 40.07 | 40.286 | 40.286 | -0.084 (-0.21%) | 47,700 |
22 Sep 2023 | USD | 40.54 | 40.58 | 40.26 | 40.37 | 40.37 | -0.13 (-0.32%) | 20,200 |
21 Sep 2023 | USD | 40.72 | 40.804 | 40.5 | 40.5 | 40.5 | -0.495 (-1.21%) | 19,900 |
20 Sep 2023 | USD | 41.37 | 41.44 | 40.995 | 40.995 | 40.995 | -0.244 (-0.59%) | 11,000 |
19 Sep 2023 | USD | 41.19 | 41.32 | 41.034 | 41.239 | 41.239 | +0.039 (+0.09%) | 32,800 |
18 Sep 2023 | USD | 41.19 | 41.34 | 41.17 | 41.2 | 41.2 | -0.02 (-0.05%) | 21,500 |
15 Sep 2023 | USD | 41.53 | 41.61 | 41.211 | 41.22 | 41.22 | -0.72 (-1.72%) | 18,100 |
14 Sep 2023 | USD | 41.66 | 41.94 | 41.66 | 41.94 | 41.94 | +0.51 (+1.23%) | 15,900 |
13 Sep 2023 | USD | 41.55 | 41.62 | 41.43 | 41.43 | 41.43 | -0.097 (-0.23%) | 22,700 |
12 Sep 2023 | USD | 41.51 | 41.73 | 41.5 | 41.527 | 41.527 | -0.084 (-0.20%) | 19,600 |
11 Sep 2023 | USD | 41.65 | 41.69 | 41.547 | 41.611 | 41.611 | +0.181 (+0.44%) | 13,700 |
8 Sep 2023 | USD | 41.28 | 41.518 | 41.28 | 41.43 | 41.43 | +0.143 (+0.35%) | 8,500 |
7 Sep 2023 | USD | 41.22 | 41.35 | 41.211 | 41.287 | 41.287 | -0.153 (-0.37%) | 11,800 |
6 Sep 2023 | USD | 41.68 | 41.68 | 41.275 | 41.44 | 41.44 | -0.382 (-0.91%) | 28,700 |
5 Sep 2023 | USD | 42.01 | 42.05 | 41.822 | 41.822 | 41.822 | -0.188 (-0.45%) | 19,900 |
1 Sep 2023 | USD | 42.14 | 42.297 | 41.93 | 42.01 | 42.01 | -0.07 (-0.17%) | 16,500 |
31 Aug 2023 | USD | 42.08 | 42.149 | 42 | 42.08 | 42.08 | +0.08 (+0.19%) | 20,600 |
30 Aug 2023 | USD | 41.94 | 42.11 | 41.84 | 42 | 42 | +0.05 (+0.12%) | 22,600 |
29 Aug 2023 | USD | 41.47 | 42 | 41.47 | 41.95 | 41.95 | +0.468 (+1.13%) | 12,500 |
28 Aug 2023 | USD | 41.36 | 41.543 | 41.34 | 41.482 | 41.482 | +0.272 (+0.66%) | 14,700 |
25 Aug 2023 | USD | 41.12 | 41.32 | 40.93 | 41.21 | 41.21 | +0.231 (+0.56%) | 19,300 |
24 Aug 2023 | USD | 41.38 | 41.525 | 40.97 | 40.979 | 40.979 | -0.351 (-0.85%) | 10,700 |
23 Aug 2023 | USD | 41.11 | 41.4 | 41.11 | 41.33 | 41.33 | +0.26 (+0.63%) | 18,200 |
22 Aug 2023 | USD | 41.26 | 41.3 | 41.005 | 41.07 | 41.07 | -0.181 (-0.44%) | 15,500 |
21 Aug 2023 | USD | 41.2 | 41.37 | 40.998 | 41.251 | 41.251 | +0.111 (+0.27%) | 19,000 |
18 Aug 2023 | USD | 40.88 | 41.27 | 40.82 | 41.14 | 41.14 | -0.022 (-0.05%) | 9,400 |
17 Aug 2023 | USD | 41.37 | 41.41 | 41.06 | 41.162 | 41.162 | -0.108 (-0.26%) | 25,600 |
16 Aug 2023 | USD | 41.5 | 41.631 | 41.2 | 41.27 | 41.27 | -0.287 (-0.69%) | 19,200 |