Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 29.02 | 30.08 | 28.95 | 29.84 | 29.84 | +1.19 (+4.15%) | 2,473,400 |
19 Oct 2023 | USD | 28.75 | 28.8 | 28.05 | 28.65 | 28.65 | -0.73 (-2.48%) | 2,498,900 |
18 Oct 2023 | USD | 29.54 | 30 | 29.08 | 29.38 | 29.38 | -2.54 (-7.96%) | 2,288,900 |
17 Oct 2023 | USD | 31.72 | 33.45 | 31.556 | 31.92 | 31.92 | -0.63 (-1.94%) | 1,503,300 |
16 Oct 2023 | USD | 32 | 32.6 | 31.755 | 32.55 | 32.55 | +0.27 (+0.84%) | 2,698,700 |
13 Oct 2023 | USD | 32.34 | 32.49 | 31.8 | 32.28 | 32.28 | -0.42 (-1.28%) | 915,300 |
12 Oct 2023 | USD | 33.33 | 33.6 | 32.655 | 32.7 | 32.7 | -2.58 (-7.31%) | 1,532,900 |
11 Oct 2023 | USD | 35.8 | 35.88 | 35.05 | 35.28 | 35.28 | -0.16 (-0.45%) | 458,700 |
10 Oct 2023 | USD | 35.4 | 35.63 | 35.15 | 35.44 | 35.44 | +0.53 (+1.52%) | 631,600 |
9 Oct 2023 | USD | 34.78 | 34.95 | 34.48 | 34.91 | 34.91 | -0.26 (-0.74%) | 574,000 |
6 Oct 2023 | USD | 35.09 | 35.35 | 34.93 | 35.17 | 35.17 | +0.19 (+0.54%) | 522,800 |
5 Oct 2023 | USD | 34.57 | 35.02 | 34.53 | 34.98 | 34.98 | +0.44 (+1.27%) | 405,500 |
4 Oct 2023 | USD | 34.65 | 34.79 | 34.171 | 34.54 | 34.54 | +0.42 (+1.23%) | 493,500 |
3 Oct 2023 | USD | 34.22 | 34.33 | 33.811 | 34.12 | 34.12 | -0.12 (-0.35%) | 342,600 |
2 Oct 2023 | USD | 34.6 | 34.6 | 34.14 | 34.24 | 34.24 | -1.03 (-2.92%) | 557,800 |
29 Sep 2023 | USD | 35.78 | 35.78 | 35.17 | 35.27 | 35.27 | -0.06 (-0.17%) | 325,100 |
28 Sep 2023 | USD | 35.76 | 35.8 | 35.255 | 35.33 | 35.33 | -0.22 (-0.62%) | 439,800 |
27 Sep 2023 | USD | 35.96 | 36.12 | 35.28 | 35.55 | 35.55 | -0.98 (-2.68%) | 492,300 |
26 Sep 2023 | USD | 36.48 | 36.71 | 36.4 | 36.53 | 36.53 | +0.275 (+0.76%) | 487,600 |
25 Sep 2023 | USD | 36.03 | 36.339 | 35.76 | 36.255 | 36.255 | +0.175 (+0.49%) | 486,200 |
22 Sep 2023 | USD | 36.24 | 36.42 | 35.98 | 36.08 | 36.08 | -0.41 (-1.12%) | 315,500 |
21 Sep 2023 | USD | 37 | 37 | 36.445 | 36.49 | 36.49 | -0.94 (-2.51%) | 418,300 |
20 Sep 2023 | USD | 37.8 | 37.97 | 37.42 | 37.43 | 37.43 | +0.07 (+0.19%) | 280,200 |
19 Sep 2023 | USD | 37.24 | 37.49 | 37.08 | 37.36 | 37.36 | -0.03 (-0.08%) | 288,400 |
18 Sep 2023 | USD | 37.81 | 37.81 | 37.25 | 37.39 | 37.39 | -0.59 (-1.55%) | 334,900 |
15 Sep 2023 | USD | 38.39 | 38.47 | 37.86 | 37.98 | 37.98 | -0.55 (-1.43%) | 1,055,700 |
14 Sep 2023 | USD | 38.12 | 38.8 | 37.91 | 38.53 | 38.53 | +2.22 (+6.11%) | 668,900 |
13 Sep 2023 | USD | 36.35 | 36.55 | 36.195 | 36.31 | 36.31 | -0.63 (-1.71%) | 342,300 |
12 Sep 2023 | USD | 36.92 | 37.1 | 36.61 | 36.94 | 36.94 | -0.57 (-1.52%) | 359,400 |
11 Sep 2023 | USD | 37.29 | 37.67 | 37.19 | 37.51 | 37.51 | -0.28 (-0.74%) | 215,200 |