Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 45.01 | 45.52 | 44.6 | 45.23 | 45.23 | +0.22 (+0.49%) | 122,000 |
12 Oct 2023 | USD | 46.27 | 46.44 | 44.61 | 45.01 | 45.01 | -1.34 (-2.89%) | 140,000 |
11 Oct 2023 | USD | 46.75 | 46.82 | 46.03 | 46.35 | 46.35 | -0.16 (-0.34%) | 88,600 |
10 Oct 2023 | USD | 47.04 | 47.75 | 46.5 | 46.51 | 46.51 | -0.16 (-0.34%) | 142,700 |
9 Oct 2023 | USD | 45.96 | 47.06 | 45.66 | 46.67 | 46.67 | +0.36 (+0.78%) | 105,800 |
6 Oct 2023 | USD | 46.18 | 46.48 | 45.29 | 46.31 | 46.31 | -0.07 (-0.15%) | 144,100 |
5 Oct 2023 | USD | 47.4 | 47.44 | 46.34 | 46.38 | 46.38 | -0.9 (-1.90%) | 129,400 |
4 Oct 2023 | USD | 47.31 | 47.78 | 46.92 | 47.28 | 47.28 | +0.06 (+0.13%) | 150,300 |
3 Oct 2023 | USD | 47.34 | 47.61 | 46.8 | 47.22 | 47.22 | -0.16 (-0.34%) | 132,300 |
2 Oct 2023 | USD | 47.02 | 47.4 | 46.66 | 47.38 | 47.38 | +0.36 (+0.77%) | 148,800 |
29 Sep 2023 | USD | 46.76 | 47.24 | 46.54 | 47.02 | 47.02 | +0.41 (+0.88%) | 236,500 |
28 Sep 2023 | USD | 46.18 | 46.8 | 45.98 | 46.61 | 46.61 | +0.53 (+1.15%) | 155,800 |
27 Sep 2023 | USD | 45.4 | 46.4 | 45.35 | 46.08 | 46.08 | +0.58 (+1.27%) | 159,400 |
26 Sep 2023 | USD | 46.07 | 46.32 | 45.42 | 45.5 | 45.5 | -0.74 (-1.60%) | 198,100 |
25 Sep 2023 | USD | 46.46 | 47.05 | 46.17 | 46.24 | 46.24 | -0.54 (-1.15%) | 136,000 |
22 Sep 2023 | USD | 46.56 | 47.31 | 46.48 | 46.78 | 46.78 | +0.33 (+0.71%) | 139,700 |
21 Sep 2023 | USD | 46.23 | 46.56 | 45.83 | 46.45 | 46.45 | 0.0 (0.0%) | 186,500 |
20 Sep 2023 | USD | 46.89 | 47.53 | 46.33 | 46.45 | 46.45 | -0.35 (-0.75%) | 134,800 |
19 Sep 2023 | USD | 47.09 | 47.15 | 46.3 | 46.8 | 46.8 | -0.29 (-0.62%) | 252,900 |
18 Sep 2023 | USD | 46.85 | 47.43 | 46.51 | 47.09 | 47.09 | +0.45 (+0.96%) | 132,500 |
15 Sep 2023 | USD | 48.46 | 48.63 | 46.39 | 46.64 | 46.64 | -1.75 (-3.62%) | 417,400 |
14 Sep 2023 | USD | 48.58 | 48.8 | 47.9 | 48.39 | 48.39 | -0.09 (-0.19%) | 142,900 |
13 Sep 2023 | USD | 48.02 | 48.61 | 47.36 | 48.48 | 48.48 | +0.45 (+0.94%) | 147,100 |
12 Sep 2023 | USD | 48.6 | 48.6 | 47.57 | 48.03 | 48.03 | -0.61 (-1.25%) | 153,700 |
11 Sep 2023 | USD | 47.39 | 48.66 | 47.39 | 48.64 | 48.64 | +1.5 (+3.18%) | 182,700 |
8 Sep 2023 | USD | 47.5 | 48.56 | 45.27 | 47.14 | 47.14 | -0.86 (-1.79%) | 334,200 |
7 Sep 2023 | USD | 48.01 | 48.71 | 47.61 | 48 | 48 | +0.21 (+0.44%) | 227,000 |
6 Sep 2023 | USD | 46.75 | 48.23 | 46.55 | 47.79 | 47.79 | +1.41 (+3.04%) | 344,900 |
5 Sep 2023 | USD | 48.64 | 48.65 | 45 | 46.38 | 46.38 | -2.63 (-5.37%) | 283,900 |
1 Sep 2023 | USD | 51.27 | 51.44 | 48.86 | 49.01 | 49.01 | -2.3 (-4.48%) | 175,900 |