Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 25.01 | 25.02 | 24.49 | 24.72 | 24.72 | -0.29 (-1.16%) | 313,600 |
19 Oct 2023 | USD | 25.34 | 25.48 | 24.87 | 25.01 | 25.01 | -0.28 (-1.11%) | 324,000 |
18 Oct 2023 | USD | 25.31 | 25.57 | 25.14 | 25.29 | 25.29 | -0.36 (-1.40%) | 331,800 |
17 Oct 2023 | USD | 24.09 | 26.03 | 24.09 | 25.65 | 25.65 | +1.42 (+5.86%) | 655,200 |
16 Oct 2023 | USD | 23.62 | 24.32 | 23.62 | 24.23 | 24.23 | +0.83 (+3.55%) | 359,800 |
13 Oct 2023 | USD | 23.91 | 23.93 | 23.22 | 23.4 | 23.4 | -0.53 (-2.21%) | 428,800 |
12 Oct 2023 | USD | 24.91 | 24.91 | 23.75 | 23.93 | 23.93 | -0.85 (-3.43%) | 447,000 |
11 Oct 2023 | USD | 24.14 | 24.79 | 24.06 | 24.78 | 24.78 | +0.55 (+2.27%) | 469,800 |
10 Oct 2023 | USD | 23.79 | 24.45 | 23.74 | 24.23 | 24.23 | +0.39 (+1.64%) | 297,100 |
9 Oct 2023 | USD | 23.39 | 23.85 | 23.08 | 23.84 | 23.84 | +0.42 (+1.79%) | 404,400 |
6 Oct 2023 | USD | 23.56 | 23.66 | 23.15 | 23.42 | 23.42 | -0.11 (-0.47%) | 429,700 |
5 Oct 2023 | USD | 24.33 | 24.5 | 23.42 | 23.53 | 23.53 | -0.78 (-3.21%) | 417,100 |
4 Oct 2023 | USD | 24.25 | 24.5 | 23.95 | 24.31 | 24.31 | -0.12 (-0.49%) | 559,500 |
3 Oct 2023 | USD | 24.72 | 24.88 | 24.2 | 24.43 | 24.43 | -0.37 (-1.49%) | 566,400 |
2 Oct 2023 | USD | 25 | 25.16 | 24.69 | 24.8 | 24.8 | -0.12 (-0.48%) | 663,400 |
29 Sep 2023 | USD | 25.17 | 25.36 | 24.83 | 24.92 | 24.92 | +0.02 (+0.08%) | 1,321,200 |
28 Sep 2023 | USD | 24.73 | 25.02 | 24.61 | 24.9 | 24.9 | +0.42 (+1.72%) | 653,700 |
27 Sep 2023 | USD | 24.2 | 24.61 | 23.97 | 24.48 | 24.48 | +0.53 (+2.21%) | 506,500 |
26 Sep 2023 | USD | 23.86 | 24.32 | 23.85 | 23.95 | 23.95 | -0.13 (-0.54%) | 529,000 |
25 Sep 2023 | USD | 23.84 | 24.24 | 23.69 | 24.08 | 24.08 | +0.1 (+0.42%) | 371,300 |
22 Sep 2023 | USD | 24.45 | 24.58 | 23.92 | 23.98 | 23.98 | -0.44 (-1.80%) | 484,800 |
21 Sep 2023 | USD | 24.73 | 24.84 | 24.23 | 24.42 | 24.42 | -0.52 (-2.09%) | 727,000 |
20 Sep 2023 | USD | 24.99 | 25.15 | 24.69 | 24.94 | 24.94 | +0.17 (+0.69%) | 557,400 |
19 Sep 2023 | USD | 25.14 | 25.18 | 24.67 | 24.77 | 24.77 | -0.32 (-1.28%) | 494,600 |
18 Sep 2023 | USD | 25.2 | 25.24 | 24.07 | 25.09 | 25.09 | -0.15 (-0.59%) | 683,500 |
15 Sep 2023 | USD | 24.81 | 25.99 | 24.55 | 25.24 | 25.24 | +0.43 (+1.73%) | 2,989,700 |
14 Sep 2023 | USD | 24.53 | 24.93 | 24.19 | 24.81 | 24.81 | +0.39 (+1.60%) | 622,100 |
13 Sep 2023 | USD | 24.57 | 24.7 | 23.82 | 24.42 | 24.42 | -0.06 (-0.25%) | 645,100 |
12 Sep 2023 | USD | 24.39 | 24.61 | 23.98 | 24.48 | 24.48 | +0.23 (+0.95%) | 786,900 |
11 Sep 2023 | USD | 23.95 | 24.35 | 23.48 | 24.25 | 24.25 | +0.6 (+2.54%) | 1,212,200 |