Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 29.79 | 30.08 | 29.79 | 30.08 | 30.08 | +0.2 (+0.67%) | 34,500 |
4 Oct 2023 | USD | 29.97 | 30 | 29.62 | 29.88 | 29.88 | -0.1 (-0.33%) | 29,200 |
3 Oct 2023 | USD | 30.07 | 30.13 | 29.9 | 29.98 | 29.98 | -0.38 (-1.25%) | 35,600 |
2 Oct 2023 | USD | 30.84 | 30.84 | 30.34 | 30.36 | 30.36 | -0.76 (-2.44%) | 44,100 |
29 Sep 2023 | USD | 31.48 | 31.48 | 31.05 | 31.12 | 31.12 | -0.35 (-1.11%) | 25,400 |
28 Sep 2023 | USD | 31.23 | 31.65 | 31.23 | 31.47 | 31.47 | +0.36 (+1.16%) | 36,300 |
27 Sep 2023 | USD | 31.05 | 31.19 | 30.93 | 31.11 | 31.11 | -0.22 (-0.70%) | 36,000 |
26 Sep 2023 | USD | 31.27 | 31.52 | 31.17 | 31.33 | 31.33 | -0.3 (-0.95%) | 30,100 |
25 Sep 2023 | USD | 31.67 | 31.67 | 31.44 | 31.63 | 31.63 | -0.38 (-1.19%) | 34,000 |
22 Sep 2023 | USD | 32.25 | 32.3 | 31.99 | 32.01 | 32.01 | -0.33 (-1.02%) | 26,600 |
21 Sep 2023 | USD | 32.27 | 32.51 | 32.27 | 32.34 | 32.34 | 0.0 (0.0%) | 29,300 |
20 Sep 2023 | USD | 32.59 | 32.77 | 32.34 | 32.34 | 32.34 | -0.03 (-0.09%) | 22,700 |
19 Sep 2023 | USD | 31.99 | 32.39 | 31.94 | 32.37 | 32.37 | +0.87 (+2.76%) | 61,900 |
18 Sep 2023 | USD | 31.63 | 31.68 | 31.27 | 31.5 | 31.5 | -0.16 (-0.51%) | 47,500 |
15 Sep 2023 | USD | 31.54 | 31.85 | 31.53 | 31.66 | 31.66 | 0.0 (0.0%) | 57,400 |
14 Sep 2023 | USD | 31.66 | 31.76 | 31.64 | 31.66 | 31.66 | +0.38 (+1.21%) | 66,800 |
13 Sep 2023 | USD | 31.27 | 31.47 | 31.26 | 31.28 | 31.28 | +0.14 (+0.45%) | 21,800 |
12 Sep 2023 | USD | 31.2 | 31.31 | 31.08 | 31.14 | 31.14 | -0.07 (-0.22%) | 75,800 |
11 Sep 2023 | USD | 31.27 | 31.29 | 31.15 | 31.21 | 31.21 | +0.24 (+0.77%) | 182,100 |
8 Sep 2023 | USD | 30.81 | 31.05 | 30.81 | 30.97 | 30.97 | -0.27 (-0.86%) | 25,100 |
7 Sep 2023 | USD | 31.37 | 31.45 | 31.19 | 31.24 | 31.24 | -0.6 (-1.88%) | 35,200 |
6 Sep 2023 | USD | 31.58 | 31.85 | 31.55 | 31.84 | 31.84 | -0.16 (-0.50%) | 25,700 |
5 Sep 2023 | USD | 32.3 | 32.3 | 32 | 32 | 32 | -0.58 (-1.78%) | 31,200 |
1 Sep 2023 | USD | 32.84 | 32.84 | 32.58 | 32.58 | 32.58 | -0.14 (-0.43%) | 30,700 |
31 Aug 2023 | USD | 32.86 | 32.88 | 32.66 | 32.72 | 32.72 | -0.56 (-1.68%) | 20,200 |
30 Aug 2023 | USD | 33.38 | 33.45 | 33.23 | 33.28 | 33.28 | -0.44 (-1.30%) | 14,100 |
29 Aug 2023 | USD | 33.32 | 33.83 | 33.32 | 33.72 | 33.72 | +0.79 (+2.40%) | 34,100 |
28 Aug 2023 | USD | 32.92 | 32.94 | 32.83 | 32.93 | 32.93 | +0.35 (+1.07%) | 17,900 |
25 Aug 2023 | USD | 32.69 | 32.69 | 32.37 | 32.58 | 32.58 | +0.06 (+0.18%) | 15,500 |
24 Aug 2023 | USD | 32.65 | 32.75 | 32.52 | 32.52 | 32.52 | -0.28 (-0.85%) | 18,700 |