Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 18.16 | 18.19 | 18.115 | 18.18 | 18.18 | -0.025 (-0.14%) | 470,800 |
4 Oct 2023 | USD | 18.22 | 18.23 | 18.14 | 18.205 | 18.205 | +0.005 (+0.03%) | 844,000 |
3 Oct 2023 | USD | 18.21 | 18.3 | 18.17 | 18.2 | 18.2 | -0.07 (-0.38%) | 141,700 |
2 Oct 2023 | USD | 18.33 | 18.33 | 18.25 | 18.27 | 18.27 | -0.18 (-0.98%) | 284,000 |
29 Sep 2023 | USD | 18.71 | 18.72 | 18.44 | 18.45 | 18.45 | -0.19 (-1.02%) | 584,800 |
28 Sep 2023 | USD | 18.73 | 18.73 | 18.55 | 18.64 | 18.64 | -0.09 (-0.48%) | 1,122,500 |
27 Sep 2023 | USD | 18.87 | 18.87 | 18.695 | 18.73 | 18.73 | -0.25 (-1.32%) | 230,600 |
26 Sep 2023 | USD | 19.04 | 19.06 | 18.961 | 18.98 | 18.98 | -0.145 (-0.76%) | 208,200 |
25 Sep 2023 | USD | 19.2 | 19.23 | 19.12 | 19.125 | 19.125 | -0.1 (-0.52%) | 101,600 |
22 Sep 2023 | USD | 19.24 | 19.26 | 19.21 | 19.225 | 19.225 | +0.056 (+0.29%) | 186,200 |
21 Sep 2023 | USD | 19.15 | 19.205 | 19.13 | 19.169 | 19.169 | -0.131 (-0.68%) | 867,000 |
20 Sep 2023 | USD | 19.31 | 19.445 | 19.295 | 19.3 | 19.3 | +0.015 (+0.08%) | 403,300 |
19 Sep 2023 | USD | 19.33 | 19.333 | 19.273 | 19.285 | 19.285 | -0.02 (-0.10%) | 137,800 |
18 Sep 2023 | USD | 19.25 | 19.308 | 19.2 | 19.305 | 19.305 | +0.115 (+0.60%) | 84,700 |
15 Sep 2023 | USD | 19.23 | 19.27 | 19.19 | 19.19 | 19.19 | +0.13 (+0.68%) | 71,700 |
14 Sep 2023 | USD | 19 | 19.08 | 18.98 | 19.06 | 19.06 | 0.0 (0.0%) | 68,300 |
13 Sep 2023 | USD | 19.12 | 19.12 | 19.05 | 19.06 | 19.06 | -0.05 (-0.26%) | 170,800 |
12 Sep 2023 | USD | 19.07 | 19.12 | 19.05 | 19.11 | 19.11 | -0.08 (-0.42%) | 88,600 |
11 Sep 2023 | USD | 19.27 | 19.27 | 19.18 | 19.19 | 19.19 | +0.02 (+0.10%) | 63,700 |
8 Sep 2023 | USD | 19.2 | 19.26 | 19.15 | 19.17 | 19.17 | +0.02 (+0.10%) | 81,900 |
7 Sep 2023 | USD | 19.21 | 19.21 | 19.14 | 19.15 | 19.15 | +0.015 (+0.08%) | 88,900 |
6 Sep 2023 | USD | 19.2 | 19.26 | 19.125 | 19.135 | 19.135 | -0.1 (-0.52%) | 377,100 |
5 Sep 2023 | USD | 19.31 | 19.31 | 19.23 | 19.235 | 19.235 | -0.135 (-0.70%) | 332,000 |
1 Sep 2023 | USD | 19.46 | 19.48 | 19.32 | 19.37 | 19.37 | -0.01 (-0.05%) | 113,500 |
31 Aug 2023 | USD | 19.41 | 19.41 | 19.365 | 19.38 | 19.38 | -0.02 (-0.10%) | 119,100 |
30 Aug 2023 | USD | 19.43 | 19.452 | 19.4 | 19.4 | 19.4 | +0.05 (+0.26%) | 96,600 |
29 Aug 2023 | USD | 19.16 | 19.35 | 19 | 19.35 | 19.35 | +0.18 (+0.94%) | 344,600 |
28 Aug 2023 | USD | 19.12 | 19.23 | 19.12 | 19.17 | 19.17 | +0.05 (+0.26%) | 45,900 |
25 Aug 2023 | USD | 19.12 | 19.18 | 19.01 | 19.12 | 19.12 | -0.02 (-0.10%) | 243,300 |
24 Aug 2023 | USD | 19.12 | 19.2 | 19.09 | 19.14 | 19.14 | -0.01 (-0.05%) | 211,600 |