Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | USD | 44.41 | 44.64 | 44.34 | 44.63 | 44.63 | +0.32 (+0.72%) | 12,000 |
22 Sep 2023 | USD | 44.64 | 44.64 | 44.31 | 44.31 | 44.31 | -0.46 (-1.03%) | 5,200 |
21 Sep 2023 | USD | 44.89 | 45.07 | 44.77 | 44.77 | 44.77 | -0.58 (-1.28%) | 8,800 |
20 Sep 2023 | USD | 46.12 | 46.12 | 45.35 | 45.35 | 45.35 | -0.38 (-0.83%) | 9,500 |
19 Sep 2023 | USD | 45.87 | 45.87 | 45.57 | 45.73 | 45.73 | +0.01 (+0.02%) | 13,500 |
18 Sep 2023 | USD | 45.91 | 45.93 | 45.72 | 45.72 | 45.72 | -0.23 (-0.50%) | 8,600 |
15 Sep 2023 | USD | 46.1 | 46.16 | 45.9 | 45.95 | 45.95 | -0.33 (-0.71%) | 14,700 |
14 Sep 2023 | USD | 45.9 | 46.29 | 45.9 | 46.28 | 46.28 | +0.78 (+1.71%) | 25,200 |
13 Sep 2023 | USD | 45.66 | 45.67 | 45.33 | 45.5 | 45.5 | -0.38 (-0.83%) | 17,100 |
12 Sep 2023 | USD | 45.65 | 46.06 | 45.65 | 45.88 | 45.88 | +0.17 (+0.37%) | 7,200 |
11 Sep 2023 | USD | 46.19 | 46.19 | 45.67 | 45.71 | 45.71 | -0.11 (-0.24%) | 11,000 |
8 Sep 2023 | USD | 45.58 | 45.9 | 45.5 | 45.82 | 45.82 | +0.13 (+0.28%) | 11,600 |
7 Sep 2023 | USD | 46.06 | 46.06 | 45.69 | 45.69 | 45.69 | -0.55 (-1.19%) | 6,700 |
6 Sep 2023 | USD | 46.39 | 46.4 | 46.07 | 46.24 | 46.24 | -0.48 (-1.03%) | 7,100 |
5 Sep 2023 | USD | 47.59 | 47.59 | 46.71 | 46.72 | 46.72 | -0.97 (-2.03%) | 10,300 |
1 Sep 2023 | USD | 47.74 | 47.8 | 47.69 | 47.69 | 47.69 | +0.49 (+1.04%) | 38,400 |
31 Aug 2023 | USD | 47.33 | 47.41 | 47.19 | 47.2 | 47.2 | +0.1 (+0.21%) | 23,500 |
30 Aug 2023 | USD | 47.03 | 47.21 | 47.03 | 47.1 | 47.1 | +0.06 (+0.13%) | 10,200 |
29 Aug 2023 | USD | 46.38 | 47.04 | 46.38 | 47.04 | 47.04 | +0.67 (+1.44%) | 13,000 |
28 Aug 2023 | USD | 46.12 | 46.52 | 46.12 | 46.37 | 46.37 | +0.53 (+1.16%) | 5,500 |
25 Aug 2023 | USD | 46.11 | 46.11 | 45.57 | 45.84 | 45.84 | 0.0 (0.0%) | 6,100 |
24 Aug 2023 | USD | 46.04 | 46.28 | 45.84 | 45.84 | 45.84 | -0.25 (-0.54%) | 17,600 |
23 Aug 2023 | USD | 45.69 | 46.14 | 45.63 | 46.09 | 46.09 | +0.33 (+0.72%) | 6,900 |
22 Aug 2023 | USD | 46.38 | 46.38 | 45.72 | 45.76 | 45.76 | -0.5 (-1.08%) | 11,900 |
21 Aug 2023 | USD | 46.53 | 46.55 | 46.05 | 46.26 | 46.26 | -0.21 (-0.45%) | 3,600 |
18 Aug 2023 | USD | 46.29 | 46.5 | 46.29 | 46.47 | 46.47 | +0.08 (+0.17%) | 2,900 |
17 Aug 2023 | USD | 46.78 | 47 | 46.39 | 46.39 | 46.39 | -0.24 (-0.51%) | 15,100 |
16 Aug 2023 | USD | 46.94 | 47.19 | 46.61 | 46.63 | 46.63 | -0.43 (-0.91%) | 79,900 |
15 Aug 2023 | USD | 47.58 | 47.58 | 47.06 | 47.06 | 47.06 | -1 (-2.08%) | 18,500 |
14 Aug 2023 | USD | 48.06 | 48.07 | 47.82 | 48.06 | 48.06 | -0.15 (-0.31%) | 7,500 |