Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | USD | 19 | 21.254 | 18.65 | 20.68 | 20.68 | -7 (-25.29%) | 7,979,600 |
7 Nov 2023 | USD | 27.38 | 28.125 | 27.12 | 27.68 | 27.68 | +0.38 (+1.39%) | 2,042,100 |
6 Nov 2023 | USD | 28.5 | 28.575 | 26.86 | 27.3 | 27.3 | -1.17 (-4.11%) | 1,173,800 |
3 Nov 2023 | USD | 27.67 | 29.13 | 27.54 | 28.47 | 28.47 | +1.27 (+4.67%) | 1,915,700 |
2 Nov 2023 | USD | 27.83 | 28.06 | 27.12 | 27.2 | 27.2 | +0.12 (+0.44%) | 1,074,400 |
1 Nov 2023 | USD | 26.85 | 27.12 | 26.39 | 27.08 | 27.08 | +0.19 (+0.71%) | 660,000 |
31 Oct 2023 | USD | 26.7 | 27.85 | 26.03 | 26.89 | 26.89 | +0.77 (+2.95%) | 899,100 |
30 Oct 2023 | USD | 26.83 | 26.84 | 25.92 | 26.12 | 26.12 | -0.26 (-0.99%) | 927,900 |
27 Oct 2023 | USD | 26.53 | 27.01 | 26.02 | 26.38 | 26.38 | -0.14 (-0.53%) | 928,100 |
26 Oct 2023 | USD | 27 | 27.07 | 26.14 | 26.52 | 26.52 | -0.48 (-1.78%) | 1,067,100 |
25 Oct 2023 | USD | 28.28 | 28.6 | 26.96 | 27 | 27 | -1.72 (-5.99%) | 600,600 |
24 Oct 2023 | USD | 28.81 | 29.21 | 28.36 | 28.72 | 28.72 | +0.42 (+1.48%) | 467,300 |
23 Oct 2023 | USD | 27.51 | 28.57 | 27.4 | 28.3 | 28.3 | +0.45 (+1.62%) | 636,800 |
20 Oct 2023 | USD | 28.7 | 28.77 | 27.73 | 27.85 | 27.85 | -0.56 (-1.97%) | 847,000 |
19 Oct 2023 | USD | 28.41 | 28.965 | 28.012 | 28.41 | 28.41 | -0.04 (-0.14%) | 532,100 |
18 Oct 2023 | USD | 29.4 | 29.56 | 28.291 | 28.45 | 28.45 | -1.29 (-4.34%) | 606,400 |
17 Oct 2023 | USD | 28.7 | 29.78 | 28.7 | 29.74 | 29.74 | +0.77 (+2.66%) | 832,900 |
16 Oct 2023 | USD | 27.78 | 29.16 | 27.395 | 28.97 | 28.97 | +1.31 (+4.74%) | 774,400 |
13 Oct 2023 | USD | 28.47 | 28.505 | 27.01 | 27.66 | 27.66 | -1.02 (-3.56%) | 1,269,000 |
12 Oct 2023 | USD | 30.97 | 30.97 | 28.49 | 28.68 | 28.68 | -1.86 (-6.09%) | 853,300 |
11 Oct 2023 | USD | 31.19 | 31.61 | 30.28 | 30.54 | 30.54 | -0.555 (-1.78%) | 1,051,000 |
10 Oct 2023 | USD | 29.27 | 31.36 | 29.24 | 31.095 | 31.095 | +1.865 (+6.38%) | 1,576,900 |
9 Oct 2023 | USD | 29.8 | 29.925 | 28.625 | 29.23 | 29.23 | -1.01 (-3.34%) | 1,343,100 |
6 Oct 2023 | USD | 29.91 | 30.64 | 29.715 | 30.24 | 30.24 | +0.23 (+0.77%) | 1,147,700 |
5 Oct 2023 | USD | 29.81 | 30.54 | 29.41 | 30.01 | 30.01 | +0.04 (+0.13%) | 919,500 |
4 Oct 2023 | USD | 30.26 | 30.42 | 29.1 | 29.97 | 29.97 | -0.14 (-0.46%) | 778,800 |
3 Oct 2023 | USD | 31.32 | 31.42 | 29.9 | 30.11 | 30.11 | -1.49 (-4.72%) | 846,800 |
2 Oct 2023 | USD | 31.72 | 31.95 | 31.37 | 31.6 | 31.6 | -0.29 (-0.91%) | 494,900 |
29 Sep 2023 | USD | 32.48 | 32.84 | 31.65 | 31.89 | 31.89 | -0.19 (-0.59%) | 493,700 |
28 Sep 2023 | USD | 31.52 | 32.57 | 31.35 | 32.08 | 32.08 | +0.6 (+1.91%) | 536,800 |