Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 29.55 | 30.17 | 29.34 | 30.11 | 30.11 | +0.65 (+2.21%) | 1,745,700 |
13 Oct 2023 | USD | 28.93 | 29.55 | 28.71 | 29.46 | 29.46 | +0.71 (+2.47%) | 3,507,500 |
12 Oct 2023 | USD | 28.95 | 29.5 | 28.64 | 28.75 | 28.75 | -0.5 (-1.71%) | 2,516,700 |
11 Oct 2023 | USD | 28.22 | 29.29 | 27.99 | 29.25 | 29.25 | +0.65 (+2.27%) | 1,038,600 |
10 Oct 2023 | USD | 28.01 | 28.61 | 27.875 | 28.6 | 28.6 | +0.6 (+2.14%) | 977,000 |
9 Oct 2023 | USD | 27.07 | 28.08 | 26.77 | 28 | 28 | +0.87 (+3.21%) | 1,171,700 |
6 Oct 2023 | USD | 27.33 | 27.695 | 26.64 | 27.13 | 27.13 | -0.36 (-1.31%) | 657,400 |
5 Oct 2023 | USD | 27.24 | 27.83 | 26.62 | 27.49 | 27.49 | +0.27 (+0.99%) | 1,067,000 |
4 Oct 2023 | USD | 26.79 | 27.56 | 26.59 | 27.22 | 27.22 | +0.05 (+0.18%) | 1,716,500 |
3 Oct 2023 | USD | 27.52 | 27.78 | 27.15 | 27.17 | 27.17 | -0.56 (-2.02%) | 874,200 |
2 Oct 2023 | USD | 28.75 | 28.915 | 27.63 | 27.73 | 27.73 | -0.86 (-3.01%) | 962,000 |
29 Sep 2023 | USD | 28.75 | 29.25 | 28.46 | 28.59 | 28.59 | -0.07 (-0.24%) | 1,427,400 |
28 Sep 2023 | USD | 29.44 | 30.21 | 28.17 | 28.66 | 28.66 | -0.63 (-2.15%) | 2,572,500 |
27 Sep 2023 | USD | 28.28 | 29.31 | 28.07 | 29.29 | 29.29 | +0.94 (+3.32%) | 1,604,100 |
26 Sep 2023 | USD | 28.41 | 28.83 | 28.035 | 28.35 | 28.35 | -0.21 (-0.74%) | 1,697,100 |
25 Sep 2023 | USD | 27.86 | 28.85 | 27.6 | 28.56 | 28.56 | +0.78 (+2.81%) | 1,641,000 |
22 Sep 2023 | USD | 27.96 | 28.28 | 27.59 | 27.78 | 27.78 | -0.15 (-0.54%) | 1,730,800 |
21 Sep 2023 | USD | 28.59 | 28.77 | 27.81 | 27.93 | 27.93 | -0.92 (-3.19%) | 2,004,700 |
20 Sep 2023 | USD | 28.585 | 29.08 | 28.25 | 28.85 | 28.85 | +0.55 (+1.94%) | 1,269,700 |
19 Sep 2023 | USD | 29.41 | 29.41 | 28.15 | 28.3 | 28.3 | -0.42 (-1.46%) | 1,033,800 |
18 Sep 2023 | USD | 29.28 | 29.52 | 28.31 | 28.72 | 28.72 | -0.5 (-1.71%) | 1,656,800 |
15 Sep 2023 | USD | 29.02 | 29.6 | 28.81 | 29.22 | 29.22 | +0.22 (+0.76%) | 3,757,800 |
14 Sep 2023 | USD | 28.9 | 29.74 | 28.54 | 29 | 29 | +0.18 (+0.62%) | 1,835,700 |
13 Sep 2023 | USD | 27.59 | 29.06 | 26.64 | 28.82 | 28.82 | +1.21 (+4.38%) | 2,132,200 |
12 Sep 2023 | USD | 26.56 | 27.91 | 26.09 | 27.61 | 27.61 | +1.11 (+4.19%) | 1,546,900 |
11 Sep 2023 | USD | 26.12 | 26.55 | 25.8 | 26.5 | 26.5 | +0.38 (+1.45%) | 1,520,400 |
8 Sep 2023 | USD | 26.5 | 26.75 | 25.89 | 26.12 | 26.12 | -0.88 (-3.26%) | 1,946,700 |
7 Sep 2023 | USD | 25.95 | 27.115 | 25.8 | 27 | 27 | +1.01 (+3.89%) | 1,356,400 |
6 Sep 2023 | USD | 26.3 | 26.71 | 25.9 | 25.99 | 25.99 | -0.33 (-1.25%) | 2,077,700 |
5 Sep 2023 | USD | 27.04 | 27.2 | 26.05 | 26.32 | 26.32 | -0.85 (-3.13%) | 1,092,600 |