Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 20.2 | 21.08 | 20.2 | 20.87 | 20.87 | +0.47 (+2.30%) | 255,900 |
3 Oct 2023 | USD | 20.55 | 20.83 | 20.21 | 20.4 | 20.4 | -0.47 (-2.25%) | 208,100 |
2 Oct 2023 | USD | 20.78 | 21.04 | 20.65 | 20.87 | 20.87 | +1.03 (+5.19%) | 557,600 |
29 Sep 2023 | USD | 19.2 | 20.2 | 19.2 | 19.84 | 19.84 | +0.65 (+3.39%) | 1,149,400 |
28 Sep 2023 | USD | 19.02 | 19.22 | 18.95 | 19.19 | 19.19 | +0.14 (+0.73%) | 280,200 |
27 Sep 2023 | USD | 18.92 | 19.21 | 18.84 | 19.05 | 19.05 | +0.09 (+0.47%) | 204,900 |
26 Sep 2023 | USD | 18.81 | 19.05 | 18.76 | 18.96 | 18.96 | +0.08 (+0.42%) | 218,100 |
25 Sep 2023 | USD | 19 | 19.07 | 18.82 | 18.88 | 18.88 | -0.16 (-0.84%) | 131,600 |
22 Sep 2023 | USD | 18.9 | 19.11 | 18.86 | 19.04 | 19.04 | +0.13 (+0.69%) | 139,600 |
21 Sep 2023 | USD | 19 | 19.15 | 18.84 | 18.91 | 18.91 | -0.09 (-0.47%) | 190,400 |
20 Sep 2023 | USD | 19.15 | 19.25 | 18.88 | 19 | 19 | -0.2 (-1.04%) | 192,400 |
19 Sep 2023 | USD | 18.88 | 19.27 | 18.88 | 19.2 | 19.2 | +0.29 (+1.53%) | 192,000 |
18 Sep 2023 | USD | 18.7 | 19 | 18.6 | 18.91 | 18.91 | +0.2 (+1.07%) | 177,000 |
15 Sep 2023 | USD | 18.8 | 18.91 | 18.7 | 18.71 | 18.71 | -0.06 (-0.32%) | 205,400 |
14 Sep 2023 | USD | 19.36 | 19.47 | 18.74 | 18.77 | 18.77 | -0.57 (-2.95%) | 392,300 |
13 Sep 2023 | USD | 19.41 | 19.5 | 19.22 | 19.34 | 19.34 | -0.07 (-0.36%) | 266,100 |
12 Sep 2023 | USD | 19.66 | 19.78 | 19.04 | 19.41 | 19.41 | -0.36 (-1.82%) | 315,100 |
11 Sep 2023 | USD | 19.9 | 19.94 | 19.54 | 19.77 | 19.77 | -0.03 (-0.15%) | 199,100 |
8 Sep 2023 | USD | 19.5 | 20.12 | 19.5 | 19.8 | 19.8 | +0.3 (+1.54%) | 511,100 |
7 Sep 2023 | USD | 19.17 | 19.5 | 19.13 | 19.5 | 19.5 | +0.15 (+0.78%) | 194,200 |
6 Sep 2023 | USD | 19.21 | 19.4 | 19.08 | 19.35 | 19.35 | +0.14 (+0.73%) | 239,400 |
5 Sep 2023 | USD | 19.49 | 19.49 | 18.99 | 19.21 | 19.21 | +0.33 (+1.75%) | 462,600 |
1 Sep 2023 | USD | 18.98 | 19 | 18.78 | 18.88 | 18.88 | +0.04 (+0.21%) | 103,300 |
31 Aug 2023 | USD | 18.7 | 18.87 | 18.61 | 18.84 | 18.84 | +0.23 (+1.24%) | 197,200 |
30 Aug 2023 | USD | 18.6 | 19.13 | 18.44 | 18.61 | 18.61 | -0.02 (-0.11%) | 753,000 |
29 Aug 2023 | USD | 19.14 | 19.14 | 18.6 | 18.63 | 18.63 | -0.41 (-2.15%) | 248,200 |
28 Aug 2023 | USD | 18.85 | 19.25 | 18.84 | 19.04 | 19.04 | +0.3 (+1.60%) | 250,900 |
25 Aug 2023 | USD | 18.69 | 18.92 | 18.42 | 18.74 | 18.74 | +0.15 (+0.81%) | 342,300 |
24 Aug 2023 | USD | 18.59 | 18.8 | 18.08 | 18.59 | 18.59 | -0.07 (-0.38%) | 656,000 |
23 Aug 2023 | USD | 17.73 | 18.97 | 17.65 | 18.66 | 18.66 | +0.92 (+5.19%) | 781,000 |