Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 23 | 23.79 | 22.8 | 22.99 | 22.99 | +0.51 (+2.27%) | 1,222,800 |
28 Sep 2023 | USD | 21.99 | 22.76 | 21.51 | 22.48 | 22.48 | +0.23 (+1.03%) | 882,200 |
27 Sep 2023 | USD | 22.61 | 22.95 | 21.77 | 22.25 | 22.25 | +0.21 (+0.95%) | 693,200 |
26 Sep 2023 | USD | 22.17 | 22.69 | 21.88 | 22.04 | 22.04 | -0.66 (-2.91%) | 739,300 |
25 Sep 2023 | USD | 21.9 | 22.94 | 21.52 | 22.7 | 22.7 | +0.55 (+2.48%) | 903,000 |
22 Sep 2023 | USD | 22.35 | 22.72 | 21.93 | 22.15 | 22.15 | -0.08 (-0.36%) | 724,600 |
21 Sep 2023 | USD | 22.93 | 23.15 | 22.15 | 22.23 | 22.23 | -1.46 (-6.16%) | 1,394,300 |
20 Sep 2023 | USD | 24.08 | 24.39 | 23.61 | 23.69 | 23.69 | -0.26 (-1.09%) | 663,600 |
19 Sep 2023 | USD | 24.08 | 24.99 | 23.9 | 23.95 | 23.95 | -0.41 (-1.68%) | 843,500 |
18 Sep 2023 | USD | 25.2 | 25.3 | 24.33 | 24.36 | 24.36 | -0.88 (-3.49%) | 706,200 |
15 Sep 2023 | USD | 25.58 | 25.95 | 24.72 | 25.24 | 25.24 | -0.2 (-0.79%) | 1,187,602 |
14 Sep 2023 | USD | 25.44 | 26.21 | 25.18 | 25.44 | 25.44 | +0.24 (+0.95%) | 1,024,700 |
13 Sep 2023 | USD | 25.68 | 26.29 | 25.04 | 25.2 | 25.2 | -0.59 (-2.29%) | 798,900 |
12 Sep 2023 | USD | 25 | 26.305 | 24.82 | 25.79 | 25.79 | +0.36 (+1.42%) | 937,500 |
11 Sep 2023 | USD | 26.73 | 26.98 | 25.11 | 25.43 | 25.43 | -1.05 (-3.97%) | 1,783,600 |
8 Sep 2023 | USD | 27.1 | 27.14 | 25.64 | 26.48 | 26.48 | +0.3 (+1.15%) | 824,800 |
7 Sep 2023 | USD | 26.05 | 26.36 | 25.102 | 26.18 | 26.18 | -0.61 (-2.28%) | 961,300 |
6 Sep 2023 | USD | 27.17 | 27.34 | 26.38 | 26.79 | 26.79 | -0.55 (-2.01%) | 997,300 |
5 Sep 2023 | USD | 27.45 | 28.14 | 27.27 | 27.34 | 27.34 | -0.2 (-0.73%) | 1,203,300 |
1 Sep 2023 | USD | 26.82 | 27.65 | 26.55 | 27.54 | 27.54 | +1.19 (+4.52%) | 819,700 |
31 Aug 2023 | USD | 26.57 | 27.11 | 26.3 | 26.35 | 26.35 | -0.01 (-0.04%) | 1,088,900 |
30 Aug 2023 | USD | 26.59 | 27.19 | 26.13 | 26.36 | 26.36 | +0.29 (+1.11%) | 1,023,300 |
29 Aug 2023 | USD | 23.84 | 26.25 | 23.39 | 26.07 | 26.07 | +2.11 (+8.81%) | 1,139,700 |
28 Aug 2023 | USD | 23.98 | 24.33 | 23.82 | 23.96 | 23.96 | +0.19 (+0.80%) | 658,100 |
25 Aug 2023 | USD | 23.51 | 24.225 | 23.24 | 23.77 | 23.77 | +0.6 (+2.59%) | 913,500 |
24 Aug 2023 | USD | 24.01 | 24.465 | 22.97 | 23.17 | 23.17 | -0.74 (-3.09%) | 1,013,500 |
23 Aug 2023 | USD | 23.31 | 24.71 | 23.06 | 23.91 | 23.91 | +0.75 (+3.24%) | 1,454,700 |
22 Aug 2023 | USD | 22.77 | 23.36 | 22.25 | 23.16 | 23.16 | +0.55 (+2.43%) | 1,493,200 |
21 Aug 2023 | USD | 22.98 | 23.43 | 22.38 | 22.61 | 22.61 | -0.22 (-0.96%) | 1,392,200 |
18 Aug 2023 | USD | 20.96 | 22.99 | 20.51 | 22.83 | 22.83 | +1.55 (+7.28%) | 1,524,400 |