Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 31.98 | 32.09 | 31.88 | 32.09 | 32.09 | -0.02 (-0.06%) | 275,800 |
27 Sep 2023 | USD | 32.31 | 32.31 | 32.03 | 32.11 | 32.11 | -0.1 (-0.31%) | 138,100 |
26 Sep 2023 | USD | 32.35 | 32.35 | 32.2 | 32.21 | 32.21 | -0.08 (-0.25%) | 90,500 |
25 Sep 2023 | USD | 32.45 | 32.45 | 32.26 | 32.29 | 32.29 | -0.25 (-0.77%) | 71,300 |
22 Sep 2023 | USD | 32.47 | 32.55 | 32.43 | 32.54 | 32.54 | +0.14 (+0.43%) | 72,000 |
21 Sep 2023 | USD | 32.46 | 32.61 | 32.38 | 32.4 | 32.4 | -0.26 (-0.80%) | 232,400 |
20 Sep 2023 | USD | 32.75 | 32.789 | 32.62 | 32.66 | 32.66 | 0.0 (0.0%) | 122,000 |
19 Sep 2023 | USD | 32.72 | 32.759 | 32.65 | 32.66 | 32.66 | -0.12 (-0.37%) | 86,100 |
18 Sep 2023 | USD | 32.66 | 32.79 | 32.66 | 32.78 | 32.78 | +0.09 (+0.28%) | 87,100 |
15 Sep 2023 | USD | 32.73 | 32.79 | 32.69 | 32.69 | 32.69 | -0.13 (-0.40%) | 123,500 |
14 Sep 2023 | USD | 32.91 | 32.91 | 32.76 | 32.82 | 32.82 | +0.03 (+0.09%) | 71,300 |
13 Sep 2023 | USD | 32.72 | 32.86 | 32.72 | 32.79 | 32.79 | +0.02 (+0.06%) | 216,500 |
12 Sep 2023 | USD | 32.8 | 32.8 | 32.7 | 32.77 | 32.77 | +0.05 (+0.15%) | 79,400 |
11 Sep 2023 | USD | 32.68 | 32.8 | 32.675 | 32.72 | 32.72 | -0.05 (-0.15%) | 62,700 |
8 Sep 2023 | USD | 32.82 | 32.86 | 32.72 | 32.77 | 32.77 | +0.02 (+0.06%) | 119,300 |
7 Sep 2023 | USD | 32.7 | 32.75 | 32.63 | 32.75 | 32.75 | +0.12 (+0.37%) | 91,700 |
6 Sep 2023 | USD | 32.78 | 32.78 | 32.591 | 32.63 | 32.63 | -0.08 (-0.24%) | 212,000 |
5 Sep 2023 | USD | 32.82 | 32.82 | 32.7 | 32.71 | 32.71 | -0.16 (-0.49%) | 67,100 |
1 Sep 2023 | USD | 33.05 | 33.05 | 32.852 | 32.87 | 32.87 | -0.12 (-0.36%) | 56,700 |
31 Aug 2023 | USD | 33.01 | 33.08 | 32.978 | 32.99 | 32.99 | +0.03 (+0.09%) | 78,900 |
30 Aug 2023 | USD | 32.99 | 32.99 | 32.92 | 32.96 | 32.96 | -0.07 (-0.21%) | 503,700 |
29 Aug 2023 | USD | 32.88 | 33.09 | 32.807 | 33.03 | 33.03 | +0.14 (+0.43%) | 114,400 |
28 Aug 2023 | USD | 32.87 | 32.89 | 32.75 | 32.89 | 32.89 | +0.1 (+0.30%) | 643,300 |
25 Aug 2023 | USD | 32.75 | 32.802 | 32.69 | 32.79 | 32.79 | +0.03 (+0.09%) | 58,000 |
24 Aug 2023 | USD | 32.9 | 32.9 | 32.73 | 32.76 | 32.76 | -0.12 (-0.36%) | 230,700 |
23 Aug 2023 | USD | 32.74 | 32.91 | 32.74 | 32.88 | 32.88 | +0.3 (+0.92%) | 141,100 |
22 Aug 2023 | USD | 32.6 | 32.64 | 32.539 | 32.58 | 32.58 | -0.02 (-0.06%) | 74,400 |
21 Aug 2023 | USD | 32.61 | 32.63 | 32.51 | 32.6 | 32.6 | -0.14 (-0.43%) | 70,400 |
18 Aug 2023 | USD | 32.72 | 32.77 | 32.66 | 32.74 | 32.74 | +0.05 (+0.15%) | 165,600 |
17 Aug 2023 | USD | 32.71 | 32.72 | 32.61 | 32.69 | 32.69 | -0.015 (-0.05%) | 76,200 |