Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 20.01 | 20.12 | 20 | 20.05 | 20.05 | +0.7 (+3.62%) | 223,900 |
4 Oct 2023 | USD | 19.43 | 19.43 | 18.93 | 19.35 | 19.35 | -0.4 (-2.03%) | 264,800 |
3 Oct 2023 | USD | 19.87 | 19.9 | 19.7 | 19.75 | 19.75 | -0.23 (-1.15%) | 265,200 |
2 Oct 2023 | USD | 20.33 | 20.33 | 19.93 | 19.98 | 19.98 | -0.48 (-2.35%) | 206,400 |
29 Sep 2023 | USD | 20.8 | 20.8 | 20.41 | 20.46 | 20.46 | -0.19 (-0.92%) | 124,600 |
28 Sep 2023 | USD | 20.64 | 20.73 | 20.55 | 20.65 | 20.65 | +0.34 (+1.67%) | 159,000 |
27 Sep 2023 | USD | 20.37 | 20.41 | 20.25 | 20.31 | 20.31 | -0.08 (-0.39%) | 160,800 |
26 Sep 2023 | USD | 20.49 | 20.65 | 20.37 | 20.39 | 20.39 | +0.11 (+0.54%) | 251,800 |
25 Sep 2023 | USD | 20.12 | 20.3 | 20.01 | 20.28 | 20.28 | -1.18 (-5.50%) | 285,400 |
22 Sep 2023 | USD | 21.62 | 21.66 | 21.43 | 21.46 | 21.46 | -0.23 (-1.06%) | 138,100 |
21 Sep 2023 | USD | 21.84 | 21.88 | 21.68 | 21.69 | 21.69 | -0.25 (-1.14%) | 131,100 |
20 Sep 2023 | USD | 22.1 | 22.14 | 21.91 | 21.94 | 21.94 | -0.16 (-0.72%) | 84,400 |
19 Sep 2023 | USD | 22.15 | 22.21 | 22.06 | 22.1 | 22.1 | +0.08 (+0.36%) | 267,400 |
18 Sep 2023 | USD | 22.13 | 22.14 | 21.97 | 22.02 | 22.02 | +0.08 (+0.36%) | 168,500 |
15 Sep 2023 | USD | 22.05 | 22.11 | 21.92 | 21.94 | 21.94 | -0.39 (-1.75%) | 190,300 |
14 Sep 2023 | USD | 22.27 | 22.4 | 22.26 | 22.33 | 22.33 | +0.1 (+0.45%) | 82,400 |
13 Sep 2023 | USD | 22.26 | 22.33 | 22.2 | 22.23 | 22.23 | -0.12 (-0.54%) | 44,300 |
12 Sep 2023 | USD | 22.43 | 22.46 | 22.31 | 22.35 | 22.35 | -0.17 (-0.75%) | 84,600 |
11 Sep 2023 | USD | 22.42 | 22.57 | 22.4 | 22.52 | 22.52 | +0.24 (+1.08%) | 64,500 |
8 Sep 2023 | USD | 22.19 | 22.3 | 22.14 | 22.28 | 22.28 | +0.18 (+0.81%) | 43,500 |
7 Sep 2023 | USD | 22.12 | 22.21 | 22.08 | 22.1 | 22.1 | -0.05 (-0.23%) | 71,100 |
6 Sep 2023 | USD | 22.23 | 22.27 | 22.09 | 22.15 | 22.15 | -0.27 (-1.20%) | 103,500 |
5 Sep 2023 | USD | 22.6 | 22.64 | 22.42 | 22.42 | 22.42 | -0.47 (-2.05%) | 66,500 |
1 Sep 2023 | USD | 23.1 | 23.1 | 22.79 | 22.89 | 22.89 | -0.14 (-0.61%) | 55,500 |
31 Aug 2023 | USD | 23.17 | 23.21 | 22.99 | 23.03 | 23.03 | -0.08 (-0.35%) | 36,700 |
30 Aug 2023 | USD | 23.05 | 23.18 | 23.05 | 23.11 | 23.11 | +0.18 (+0.78%) | 37,800 |
29 Aug 2023 | USD | 22.81 | 22.94 | 22.79 | 22.93 | 22.93 | +0.13 (+0.57%) | 160,400 |
28 Aug 2023 | USD | 22.79 | 22.8 | 22.41 | 22.8 | 22.8 | +0.11 (+0.48%) | 67,800 |
25 Aug 2023 | USD | 22.75 | 22.8 | 22.56 | 22.69 | 22.69 | -0.01 (-0.04%) | 62,400 |
24 Aug 2023 | USD | 22.74 | 22.84 | 22.68 | 22.7 | 22.7 | -0.15 (-0.66%) | 51,400 |