Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 28.64 | 28.68 | 28.454 | 28.568 | 28.568 | -0.443 (-1.53%) | 21,700 |
2 Oct 2023 | USD | 29.33 | 29.33 | 28.98 | 29.011 | 29.011 | -0.569 (-1.92%) | 21,600 |
29 Sep 2023 | USD | 29.88 | 29.88 | 29.54 | 29.58 | 29.58 | +0.03 (+0.10%) | 19,300 |
28 Sep 2023 | USD | 29.39 | 29.63 | 29.375 | 29.55 | 29.55 | +0.22 (+0.75%) | 19,400 |
27 Sep 2023 | USD | 29.49 | 29.49 | 29.182 | 29.33 | 29.33 | 0.0 (0.0%) | 30,800 |
26 Sep 2023 | USD | 29.58 | 29.58 | 29.27 | 29.33 | 29.33 | -0.45 (-1.51%) | 26,100 |
25 Sep 2023 | USD | 29.66 | 29.85 | 29.62 | 29.78 | 29.78 | -0.15 (-0.50%) | 25,000 |
22 Sep 2023 | USD | 30.1 | 30.124 | 29.882 | 29.93 | 29.93 | +0.02 (+0.07%) | 22,300 |
21 Sep 2023 | USD | 30.04 | 30.07 | 29.91 | 29.91 | 29.91 | -0.339 (-1.12%) | 23,400 |
20 Sep 2023 | USD | 30.53 | 30.64 | 30.22 | 30.249 | 30.249 | -0.071 (-0.23%) | 55,600 |
19 Sep 2023 | USD | 30.39 | 30.43 | 30.3 | 30.32 | 30.32 | +0.01 (+0.03%) | 22,200 |
18 Sep 2023 | USD | 30.31 | 30.366 | 30.27 | 30.31 | 30.31 | -0.17 (-0.56%) | 20,400 |
15 Sep 2023 | USD | 30.58 | 30.666 | 30.479 | 30.48 | 30.48 | -0.16 (-0.52%) | 14,800 |
14 Sep 2023 | USD | 30.5 | 30.66 | 30.49 | 30.64 | 30.64 | +0.3 (+0.99%) | 12,400 |
13 Sep 2023 | USD | 30.35 | 30.42 | 30.285 | 30.34 | 30.34 | -0.1 (-0.33%) | 36,300 |
12 Sep 2023 | USD | 30.41 | 30.59 | 30.41 | 30.44 | 30.44 | -0.17 (-0.56%) | 31,100 |
11 Sep 2023 | USD | 30.59 | 30.67 | 30.56 | 30.61 | 30.61 | +0.26 (+0.86%) | 16,300 |
8 Sep 2023 | USD | 30.36 | 30.45 | 30.31 | 30.35 | 30.35 | -0.04 (-0.13%) | 20,100 |
7 Sep 2023 | USD | 30.39 | 30.48 | 30.33 | 30.39 | 30.39 | -0.21 (-0.69%) | 86,900 |
6 Sep 2023 | USD | 30.67 | 30.715 | 30.51 | 30.6 | 30.6 | -0.12 (-0.39%) | 25,500 |
5 Sep 2023 | USD | 30.87 | 30.88 | 30.72 | 30.72 | 30.72 | -0.28 (-0.90%) | 14,000 |
1 Sep 2023 | USD | 31.22 | 31.22 | 30.89 | 31 | 31 | +0.03 (+0.10%) | 14,400 |
31 Aug 2023 | USD | 30.96 | 30.98 | 30.827 | 30.97 | 30.97 | +0.04 (+0.13%) | 34,600 |
30 Aug 2023 | USD | 30.99 | 31 | 30.87 | 30.93 | 30.93 | +0.02 (+0.06%) | 24,167 |
29 Aug 2023 | USD | 30.47 | 30.95 | 30.47 | 30.91 | 30.91 | +0.34 (+1.11%) | 30,400 |
28 Aug 2023 | USD | 30.49 | 30.57 | 30.44 | 30.57 | 30.57 | +0.25 (+0.82%) | 30,000 |
25 Aug 2023 | USD | 30.3 | 30.397 | 30.14 | 30.32 | 30.32 | +0.2 (+0.66%) | 124,200 |
24 Aug 2023 | USD | 30.43 | 30.44 | 30.115 | 30.12 | 30.12 | -0.41 (-1.34%) | 26,200 |
23 Aug 2023 | USD | 30.34 | 30.61 | 30.34 | 30.53 | 30.53 | +0.265 (+0.88%) | 41,300 |
22 Aug 2023 | USD | 30.42 | 30.42 | 30.24 | 30.265 | 30.265 | +0.015 (+0.05%) | 9,600 |