Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 27.69 | 27.69 | 27.07 | 27.21 | 27.21 | -0.53 (-1.91%) | 301,500 |
11 Oct 2023 | USD | 27.87 | 28.02 | 27.67 | 27.74 | 27.74 | +0.06 (+0.22%) | 291,600 |
10 Oct 2023 | USD | 27.61 | 27.81 | 27.36 | 27.68 | 27.68 | -0.16 (-0.57%) | 170,400 |
9 Oct 2023 | USD | 27.24 | 28.05 | 27.24 | 27.84 | 27.84 | +0.45 (+1.64%) | 203,300 |
6 Oct 2023 | USD | 27.14 | 27.51 | 26.78 | 27.39 | 27.39 | +0.04 (+0.15%) | 298,500 |
5 Oct 2023 | USD | 27.22 | 27.55 | 27.22 | 27.35 | 27.35 | +0.03 (+0.11%) | 243,700 |
4 Oct 2023 | USD | 26.97 | 27.33 | 26.81 | 27.32 | 27.32 | +0.42 (+1.56%) | 239,700 |
3 Oct 2023 | USD | 26.97 | 27.07 | 26.85 | 26.9 | 26.9 | -0.15 (-0.55%) | 424,300 |
2 Oct 2023 | USD | 27.66 | 27.85 | 26.84 | 27.05 | 27.05 | -0.68 (-2.45%) | 533,000 |
29 Sep 2023 | USD | 27.92 | 28.01 | 27.55 | 27.73 | 27.73 | +0.1 (+0.36%) | 428,900 |
28 Sep 2023 | USD | 27.35 | 27.72 | 27.25 | 27.63 | 27.63 | +0.28 (+1.02%) | 515,400 |
27 Sep 2023 | USD | 27.6 | 27.82 | 27.27 | 27.35 | 27.35 | -0.59 (-2.11%) | 241,600 |
26 Sep 2023 | USD | 28.47 | 28.6 | 27.85 | 27.94 | 27.94 | -0.73 (-2.55%) | 259,900 |
25 Sep 2023 | USD | 28.69 | 28.79 | 28.3 | 28.67 | 28.67 | -0.06 (-0.21%) | 229,800 |
22 Sep 2023 | USD | 28.87 | 29.05 | 28.68 | 28.73 | 28.73 | -0.2 (-0.69%) | 413,400 |
21 Sep 2023 | USD | 29.5 | 29.5 | 28.92 | 28.93 | 28.93 | -0.67 (-2.26%) | 216,700 |
20 Sep 2023 | USD | 29.86 | 30.1 | 29.58 | 29.6 | 29.6 | -0.13 (-0.44%) | 367,400 |
19 Sep 2023 | USD | 29.71 | 29.99 | 29.54 | 29.73 | 29.73 | -0.03 (-0.10%) | 157,100 |
18 Sep 2023 | USD | 29.74 | 29.9 | 29.38 | 29.76 | 29.76 | +0.09 (+0.30%) | 294,400 |
15 Sep 2023 | USD | 30.32 | 30.36 | 29.48 | 29.67 | 29.67 | -0.71 (-2.34%) | 886,800 |
14 Sep 2023 | USD | 30.13 | 30.48 | 30.06 | 30.38 | 30.38 | +0.43 (+1.44%) | 316,000 |
13 Sep 2023 | USD | 29.85 | 30.08 | 29.8 | 29.95 | 29.95 | +0.06 (+0.20%) | 313,100 |
12 Sep 2023 | USD | 30.07 | 30.18 | 29.77 | 29.89 | 29.89 | -0.27 (-0.90%) | 171,000 |
11 Sep 2023 | USD | 30.06 | 30.22 | 29.76 | 30.16 | 30.16 | +0.13 (+0.43%) | 240,300 |
8 Sep 2023 | USD | 30.19 | 30.26 | 29.81 | 30.03 | 30.03 | -0.22 (-0.73%) | 219,400 |
7 Sep 2023 | USD | 30.1 | 30.52 | 30.03 | 30.25 | 30.25 | +0.13 (+0.43%) | 198,400 |
6 Sep 2023 | USD | 30.15 | 30.21 | 29.89 | 30.12 | 30.12 | +0.06 (+0.20%) | 137,600 |
5 Sep 2023 | USD | 29.97 | 30.18 | 29.79 | 30.06 | 30.06 | -0.12 (-0.40%) | 216,500 |
1 Sep 2023 | USD | 30.06 | 30.29 | 30.06 | 30.18 | 30.18 | +0.16 (+0.53%) | 166,900 |
31 Aug 2023 | USD | 30.15 | 30.25 | 29.85 | 30.02 | 30.02 | -0.14 (-0.46%) | 442,900 |