Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 28.28 | 29.3 | 27.78 | 28.9 | 28.9 | +0.94 (+3.36%) | 330,000 |
18 Oct 2023 | USD | 27.73 | 28.53 | 27.59 | 27.96 | 27.96 | -0.95 (-3.29%) | 450,100 |
17 Oct 2023 | USD | 28.27 | 29.42 | 28.27 | 28.91 | 28.91 | +1.02 (+3.66%) | 270,600 |
16 Oct 2023 | USD | 27.8 | 28.29 | 26.76 | 27.89 | 27.89 | -0.23 (-0.82%) | 322,700 |
13 Oct 2023 | USD | 28.11 | 28.27 | 27.6 | 28.12 | 28.12 | +0.08 (+0.29%) | 256,700 |
12 Oct 2023 | USD | 28.64 | 28.85 | 27.75 | 28.04 | 28.04 | -0.76 (-2.64%) | 328,500 |
11 Oct 2023 | USD | 30.63 | 30.87 | 28.62 | 28.8 | 28.8 | -1.77 (-5.79%) | 419,200 |
10 Oct 2023 | USD | 30.3 | 30.92 | 29.89 | 30.57 | 30.57 | +0.13 (+0.43%) | 355,900 |
9 Oct 2023 | USD | 29.83 | 30.46 | 29.428 | 30.44 | 30.44 | +0.52 (+1.74%) | 269,900 |
6 Oct 2023 | USD | 29.33 | 30.15 | 29.33 | 29.92 | 29.92 | +0.29 (+0.98%) | 197,200 |
5 Oct 2023 | USD | 28.56 | 29.69 | 28.56 | 29.63 | 29.63 | +0.98 (+3.42%) | 293,800 |
4 Oct 2023 | USD | 29.49 | 29.56 | 28.44 | 28.65 | 28.65 | -1.12 (-3.76%) | 388,900 |
3 Oct 2023 | USD | 29.94 | 30.08 | 29.09 | 29.77 | 29.77 | +0.47 (+1.60%) | 407,900 |
2 Oct 2023 | USD | 31.6 | 31.8 | 29.21 | 29.3 | 29.3 | -2.3 (-7.28%) | 669,900 |
29 Sep 2023 | USD | 31.675 | 31.85 | 31.23 | 31.6 | 31.6 | +0.04 (+0.13%) | 461,200 |
28 Sep 2023 | USD | 31.23 | 31.89 | 30.84 | 31.56 | 31.56 | +0.76 (+2.47%) | 502,600 |
27 Sep 2023 | USD | 30.47 | 31.033 | 30.35 | 30.8 | 30.8 | +0.42 (+1.38%) | 346,000 |
26 Sep 2023 | USD | 31.13 | 31.63 | 30.35 | 30.38 | 30.38 | -0.58 (-1.87%) | 339,800 |
25 Sep 2023 | USD | 30.75 | 31.28 | 30.22 | 30.96 | 30.96 | +0.24 (+0.78%) | 339,900 |
22 Sep 2023 | USD | 31.93 | 32.12 | 30.69 | 30.72 | 30.72 | -1.2 (-3.76%) | 296,100 |
21 Sep 2023 | USD | 30.95 | 32.02 | 30.54 | 31.92 | 31.92 | +0.84 (+2.70%) | 498,900 |
20 Sep 2023 | USD | 32.28 | 32.45 | 31.06 | 31.08 | 31.08 | +0.08 (+0.26%) | 804,700 |
19 Sep 2023 | USD | 32.25 | 32.25 | 30.95 | 31 | 31 | -1.11 (-3.46%) | 436,700 |
18 Sep 2023 | USD | 32.94 | 33.393 | 31.92 | 32.11 | 32.11 | -0.74 (-2.25%) | 639,500 |
15 Sep 2023 | USD | 32.41 | 32.86 | 31.92 | 32.85 | 32.85 | +0.49 (+1.51%) | 2,087,700 |
14 Sep 2023 | USD | 30.21 | 32.53 | 29.69 | 32.36 | 32.36 | +2.4 (+8.01%) | 2,569,000 |
13 Sep 2023 | USD | 31.57 | 32 | 29.95 | 29.96 | 29.96 | -1.1 (-3.54%) | 1,163,100 |
12 Sep 2023 | USD | 30.33 | 31.18 | 29.6 | 31.06 | 31.06 | +0.63 (+2.07%) | 562,100 |
11 Sep 2023 | USD | 29.75 | 30.77 | 29.28 | 30.43 | 30.43 | +0.7 (+2.35%) | 1,264,000 |
8 Sep 2023 | USD | 28.96 | 29.775 | 28.8 | 29.73 | 29.73 | +0.91 (+3.16%) | 618,700 |