Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 38.42 | 38.76 | 38.42 | 38.73 | 38.73 | +0.305 (+0.79%) | 105,300 |
3 Oct 2023 | USD | 38.66 | 38.8 | 38.342 | 38.425 | 38.425 | -0.473 (-1.22%) | 40,100 |
2 Oct 2023 | USD | 38.882 | 39 | 38.657 | 38.898 | 38.898 | +0.036 (+0.09%) | 40,100 |
29 Sep 2023 | USD | 39.36 | 39.36 | 38.824 | 38.862 | 38.862 | -0.132 (-0.34%) | 10,900 |
28 Sep 2023 | USD | 38.67 | 39.12 | 38.67 | 38.994 | 38.994 | +0.229 (+0.59%) | 9,900 |
27 Sep 2023 | USD | 38.683 | 38.88 | 38.52 | 38.765 | 38.765 | -0.058 (-0.15%) | 21,300 |
26 Sep 2023 | USD | 39.12 | 39.12 | 38.77 | 38.823 | 38.823 | -0.467 (-1.19%) | 8,600 |
25 Sep 2023 | USD | 39.17 | 39.31 | 39.14 | 39.29 | 39.29 | +0.105 (+0.27%) | 4,300 |
22 Sep 2023 | USD | 39.45 | 39.48 | 39.185 | 39.185 | 39.185 | -0.165 (-0.42%) | 3,500 |
21 Sep 2023 | USD | 39.53 | 39.58 | 39.274 | 39.35 | 39.35 | -0.52 (-1.30%) | 37,100 |
20 Sep 2023 | USD | 40.3 | 40.352 | 39.87 | 39.87 | 39.87 | -0.4 (-0.99%) | 744,200 |
19 Sep 2023 | USD | 40.17 | 40.27 | 39.992 | 40.27 | 40.27 | -0.038 (-0.09%) | 228,400 |
18 Sep 2023 | USD | 40.24 | 40.361 | 40.24 | 40.308 | 40.308 | +0.033 (+0.08%) | 5,300 |
15 Sep 2023 | USD | 40.66 | 40.66 | 40.27 | 40.275 | 40.275 | -0.5 (-1.23%) | 11,600 |
14 Sep 2023 | USD | 40.57 | 40.775 | 40.57 | 40.775 | 40.775 | +0.325 (+0.80%) | 31,400 |
13 Sep 2023 | USD | 40.48 | 40.515 | 40.39 | 40.45 | 40.45 | +0.07 (+0.17%) | 26,000 |
12 Sep 2023 | USD | 40.491 | 40.62 | 40.33 | 40.38 | 40.38 | -0.22 (-0.54%) | 17,200 |
11 Sep 2023 | USD | 40.53 | 40.62 | 40.45 | 40.6 | 40.6 | +0.24 (+0.59%) | 12,200 |
8 Sep 2023 | USD | 40.43 | 40.46 | 40.27 | 40.36 | 40.36 | +0.04 (+0.10%) | 7,700 |
7 Sep 2023 | USD | 40.17 | 40.32 | 40.17 | 40.32 | 40.32 | -0.14 (-0.35%) | 8,400 |
6 Sep 2023 | USD | 40.59 | 40.59 | 40.29 | 40.46 | 40.46 | -0.234 (-0.58%) | 7,200 |
5 Sep 2023 | USD | 40.74 | 40.8 | 40.679 | 40.694 | 40.694 | -0.126 (-0.31%) | 13,100 |
1 Sep 2023 | USD | 40.93 | 41 | 40.742 | 40.82 | 40.82 | +0.055 (+0.13%) | 16,900 |
31 Aug 2023 | USD | 40.78 | 40.946 | 40.764 | 40.765 | 40.765 | -0.027 (-0.07%) | 16,400 |
30 Aug 2023 | USD | 40.8 | 40.88 | 40.715 | 40.792 | 40.792 | +0.138 (+0.34%) | 46,800 |
29 Aug 2023 | USD | 40.07 | 40.67 | 40.07 | 40.654 | 40.654 | +0.534 (+1.33%) | 45,700 |
28 Aug 2023 | USD | 40.04 | 40.2 | 40.03 | 40.12 | 40.12 | +0.184 (+0.46%) | 5,100 |
25 Aug 2023 | USD | 39.84 | 40.05 | 39.671 | 39.936 | 39.936 | +0.226 (+0.57%) | 5,200 |
24 Aug 2023 | USD | 40.32 | 40.32 | 39.705 | 39.71 | 39.71 | -0.45 (-1.12%) | 12,900 |
23 Aug 2023 | USD | 39.97 | 40.25 | 39.97 | 40.16 | 40.16 | +0.37 (+0.93%) | 30,100 |