Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 23.56 | 23.75 | 23.03 | 23.04 | 23.04 | -0.51 (-2.17%) | 633,600 |
19 Oct 2023 | USD | 24.13 | 24.29 | 23.37 | 23.55 | 23.55 | -0.66 (-2.73%) | 676,400 |
18 Oct 2023 | USD | 25.55 | 25.56 | 23.94 | 24.21 | 24.21 | -1.71 (-6.60%) | 688,700 |
17 Oct 2023 | USD | 25.04 | 26.2 | 24.97 | 25.92 | 25.92 | +0.66 (+2.61%) | 736,900 |
16 Oct 2023 | USD | 24.97 | 25.43 | 24.73 | 25.26 | 25.26 | +0.76 (+3.10%) | 764,300 |
13 Oct 2023 | USD | 24.82 | 24.92 | 24.3 | 24.5 | 24.5 | -0.32 (-1.29%) | 549,800 |
12 Oct 2023 | USD | 25.65 | 25.79 | 24.43 | 24.82 | 24.82 | -0.71 (-2.78%) | 578,200 |
11 Oct 2023 | USD | 25.24 | 25.63 | 25.11 | 25.53 | 25.53 | +0.29 (+1.15%) | 698,000 |
10 Oct 2023 | USD | 24.46 | 25.56 | 24.4 | 25.24 | 25.24 | +0.79 (+3.23%) | 946,800 |
9 Oct 2023 | USD | 23.85 | 24.68 | 23.43 | 24.45 | 24.45 | +0.54 (+2.26%) | 681,400 |
6 Oct 2023 | USD | 23.46 | 24.23 | 23.29 | 23.91 | 23.91 | +0.33 (+1.40%) | 860,900 |
5 Oct 2023 | USD | 23.6 | 23.83 | 23.21 | 23.58 | 23.58 | -0.08 (-0.34%) | 617,200 |
4 Oct 2023 | USD | 23.73 | 23.83 | 23.19 | 23.66 | 23.66 | +0.01 (+0.04%) | 624,600 |
3 Oct 2023 | USD | 23.52 | 23.88 | 23.27 | 23.65 | 23.65 | +0.03 (+0.13%) | 823,300 |
2 Oct 2023 | USD | 24.59 | 24.75 | 23.03 | 23.62 | 23.62 | -0.83 (-3.39%) | 1,298,100 |
29 Sep 2023 | USD | 23.69 | 24.56 | 23.28 | 24.45 | 24.45 | +0.99 (+4.22%) | 1,200,000 |
28 Sep 2023 | USD | 24.77 | 24.99 | 23.06 | 23.46 | 23.46 | -1.05 (-4.28%) | 1,861,900 |
27 Sep 2023 | USD | 23.72 | 25.3 | 23.6 | 24.51 | 24.51 | +5.36 (+27.99%) | 7,599,200 |
26 Sep 2023 | USD | 19.49 | 19.69 | 19.1 | 19.15 | 19.15 | -0.6 (-3.04%) | 913,200 |
25 Sep 2023 | USD | 19.81 | 19.85 | 19.2 | 19.75 | 19.75 | -0.23 (-1.15%) | 550,600 |
22 Sep 2023 | USD | 20.36 | 20.58 | 19.97 | 19.98 | 19.98 | -0.37 (-1.82%) | 732,400 |
21 Sep 2023 | USD | 19.7 | 20.5 | 19.61 | 20.35 | 20.35 | +0.46 (+2.31%) | 1,014,000 |
20 Sep 2023 | USD | 19.38 | 20.24 | 19.38 | 19.89 | 19.89 | +0.88 (+4.63%) | 768,800 |
19 Sep 2023 | USD | 18.12 | 19.09 | 18.1 | 19.01 | 19.01 | +0.87 (+4.80%) | 502,900 |
18 Sep 2023 | USD | 18.24 | 18.33 | 18 | 18.14 | 18.14 | -0.04 (-0.22%) | 336,700 |
15 Sep 2023 | USD | 18.58 | 18.61 | 18.04 | 18.18 | 18.18 | -0.37 (-1.99%) | 1,552,700 |
14 Sep 2023 | USD | 17.65 | 18.62 | 17.65 | 18.55 | 18.55 | +1.16 (+6.67%) | 630,000 |
13 Sep 2023 | USD | 17.04 | 17.45 | 16.94 | 17.39 | 17.39 | +0.36 (+2.11%) | 444,700 |
12 Sep 2023 | USD | 16.75 | 17.09 | 16.75 | 17.03 | 17.03 | +0.33 (+1.98%) | 378,700 |
11 Sep 2023 | USD | 17.06 | 17.18 | 16.5 | 16.7 | 16.7 | -0.28 (-1.65%) | 618,700 |