Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | USD | 38.5 | 41.61 | 37.31 | 41.48 | 41.48 | +2.78 (+7.18%) | 799,600 |
31 Oct 2023 | USD | 37.33 | 38.95 | 37.33 | 38.7 | 38.7 | +0.44 (+1.15%) | 476,900 |
30 Oct 2023 | USD | 38.77 | 39.13 | 37.8 | 38.26 | 38.26 | -0.1 (-0.26%) | 286,800 |
27 Oct 2023 | USD | 38.84 | 39.07 | 37.97 | 38.36 | 38.36 | -0.2 (-0.52%) | 245,800 |
26 Oct 2023 | USD | 39.06 | 39.68 | 38.36 | 38.56 | 38.56 | -0.23 (-0.59%) | 336,000 |
25 Oct 2023 | USD | 39.21 | 39.47 | 38.45 | 38.79 | 38.79 | -0.61 (-1.55%) | 250,200 |
24 Oct 2023 | USD | 38.95 | 39.71 | 38.54 | 39.4 | 39.4 | +0.55 (+1.42%) | 320,600 |
23 Oct 2023 | USD | 38.05 | 39.39 | 37.94 | 38.85 | 38.85 | +0.66 (+1.73%) | 356,100 |
20 Oct 2023 | USD | 38.69 | 38.91 | 37.89 | 38.19 | 38.19 | -0.29 (-0.75%) | 392,500 |
19 Oct 2023 | USD | 39.85 | 39.87 | 38.38 | 38.48 | 38.48 | -1.11 (-2.80%) | 390,400 |
18 Oct 2023 | USD | 40.18 | 40.51 | 39.48 | 39.59 | 39.59 | -1.14 (-2.80%) | 350,600 |
17 Oct 2023 | USD | 39.9 | 40.94 | 39.71 | 40.73 | 40.73 | +0.8 (+2.00%) | 327,200 |
16 Oct 2023 | USD | 40.8 | 40.99 | 39.37 | 39.93 | 39.93 | -0.29 (-0.72%) | 368,400 |
13 Oct 2023 | USD | 40.67 | 41.03 | 39.57 | 40.22 | 40.22 | +0.32 (+0.80%) | 512,200 |
12 Oct 2023 | USD | 41.8 | 41.8 | 39.47 | 39.9 | 39.9 | -1.83 (-4.39%) | 505,000 |
11 Oct 2023 | USD | 41.57 | 42.45 | 40.74 | 41.73 | 41.73 | +0.46 (+1.11%) | 280,200 |
10 Oct 2023 | USD | 41.5 | 42.62 | 41.22 | 41.27 | 41.27 | +0.09 (+0.22%) | 319,700 |
9 Oct 2023 | USD | 40.42 | 41.38 | 39.85 | 41.18 | 41.18 | +0.53 (+1.30%) | 336,600 |
6 Oct 2023 | USD | 39.82 | 41.07 | 39.29 | 40.65 | 40.65 | +0.27 (+0.67%) | 300,000 |
5 Oct 2023 | USD | 40.81 | 41.12 | 40.1 | 40.38 | 40.38 | -0.54 (-1.32%) | 410,800 |
4 Oct 2023 | USD | 40.38 | 41.04 | 39.86 | 40.92 | 40.92 | +0.66 (+1.64%) | 502,400 |
3 Oct 2023 | USD | 40.65 | 40.88 | 39.69 | 40.26 | 40.26 | -0.69 (-1.68%) | 329,400 |
2 Oct 2023 | USD | 41.24 | 42.08 | 40.4 | 40.95 | 40.95 | -0.56 (-1.35%) | 391,300 |
29 Sep 2023 | USD | 42.93 | 43.07 | 41.02 | 41.51 | 41.51 | -0.93 (-2.19%) | 398,800 |
28 Sep 2023 | USD | 41.69 | 43 | 41.67 | 42.44 | 42.44 | +0.77 (+1.85%) | 213,900 |
27 Sep 2023 | USD | 42.2 | 42.57 | 41.26 | 41.67 | 41.67 | +0.1 (+0.24%) | 201,400 |
26 Sep 2023 | USD | 41.75 | 42.4 | 41.21 | 41.57 | 41.57 | -0.49 (-1.17%) | 305,200 |
25 Sep 2023 | USD | 41.28 | 42.21 | 41.28 | 42.06 | 42.06 | +0.48 (+1.15%) | 224,700 |
22 Sep 2023 | USD | 41.95 | 42.26 | 41 | 41.58 | 41.58 | -0.1 (-0.24%) | 285,200 |
21 Sep 2023 | USD | 41.69 | 42.39 | 40.59 | 41.68 | 41.68 | -0.77 (-1.81%) | 376,500 |