Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 23.4 | 23.43 | 22.87 | 23.16 | 23.16 | -0.28 (-1.19%) | 336,300 |
18 Oct 2023 | USD | 23.16 | 23.45 | 22.87 | 23.44 | 23.44 | +0.15 (+0.64%) | 171,700 |
17 Oct 2023 | USD | 23.44 | 23.91 | 23.2 | 23.29 | 23.29 | -0.34 (-1.44%) | 278,900 |
16 Oct 2023 | USD | 23.14 | 23.74 | 23.07 | 23.63 | 23.63 | +0.68 (+2.96%) | 386,300 |
13 Oct 2023 | USD | 23.61 | 23.84 | 22.67 | 22.95 | 22.95 | -0.7 (-2.96%) | 247,600 |
12 Oct 2023 | USD | 24.5 | 24.5 | 23.44 | 23.65 | 23.65 | -0.75 (-3.07%) | 490,600 |
11 Oct 2023 | USD | 24.56 | 25.55 | 24.25 | 24.4 | 24.4 | -0.02 (-0.08%) | 687,600 |
10 Oct 2023 | USD | 23.59 | 24.7 | 23.51 | 24.42 | 24.42 | +0.86 (+3.65%) | 374,000 |
9 Oct 2023 | USD | 23.91 | 24.28 | 23.51 | 23.56 | 23.56 | -0.48 (-2.00%) | 199,600 |
6 Oct 2023 | USD | 23.47 | 24.13 | 23.23 | 24.04 | 24.04 | +0.45 (+1.91%) | 362,700 |
5 Oct 2023 | USD | 23.62 | 23.71 | 23.28 | 23.59 | 23.59 | -0.03 (-0.13%) | 393,700 |
4 Oct 2023 | USD | 23.79 | 23.83 | 23.31 | 23.62 | 23.62 | -0.16 (-0.67%) | 346,900 |
3 Oct 2023 | USD | 24.17 | 24.36 | 23.71 | 23.78 | 23.78 | -0.49 (-2.02%) | 489,500 |
2 Oct 2023 | USD | 24.38 | 24.58 | 23.95 | 24.27 | 24.27 | -0.14 (-0.57%) | 318,100 |
29 Sep 2023 | USD | 24.05 | 24.58 | 24.05 | 24.41 | 24.41 | +0.48 (+2.01%) | 339,700 |
28 Sep 2023 | USD | 24.29 | 24.5 | 23.92 | 23.93 | 23.93 | -0.45 (-1.85%) | 303,000 |
27 Sep 2023 | USD | 24.34 | 24.6 | 24.07 | 24.38 | 24.38 | +0.27 (+1.12%) | 306,500 |
26 Sep 2023 | USD | 24.85 | 25.22 | 24 | 24.11 | 24.11 | -0.84 (-3.37%) | 608,700 |
25 Sep 2023 | USD | 25.46 | 25.76 | 24.91 | 24.95 | 24.95 | -0.57 (-2.23%) | 290,600 |
22 Sep 2023 | USD | 25.98 | 26.27 | 25.47 | 25.52 | 25.52 | -0.31 (-1.20%) | 232,200 |
21 Sep 2023 | USD | 25.93 | 26.32 | 25.8 | 25.83 | 25.83 | -0.36 (-1.37%) | 281,100 |
20 Sep 2023 | USD | 26.31 | 27.05 | 26.17 | 26.19 | 26.19 | +0.08 (+0.31%) | 255,700 |
19 Sep 2023 | USD | 25.86 | 26.41 | 25.09 | 26.11 | 26.11 | +0.21 (+0.81%) | 454,200 |
18 Sep 2023 | USD | 25.89 | 26.04 | 25.59 | 25.9 | 25.9 | +0.13 (+0.50%) | 220,200 |
15 Sep 2023 | USD | 26 | 26.47 | 25.4 | 25.77 | 25.77 | -0.2 (-0.77%) | 583,700 |
14 Sep 2023 | USD | 25.98 | 26.41 | 25.82 | 25.97 | 25.97 | +0.12 (+0.46%) | 1,115,500 |
13 Sep 2023 | USD | 25.99 | 26.07 | 25.64 | 25.85 | 25.85 | -0.1 (-0.39%) | 395,500 |
12 Sep 2023 | USD | 25.92 | 26.09 | 25.62 | 25.95 | 25.95 | -0.19 (-0.73%) | 275,100 |
11 Sep 2023 | USD | 26.6 | 26.66 | 26.12 | 26.14 | 26.14 | -0.31 (-1.17%) | 183,200 |
8 Sep 2023 | USD | 26.78 | 26.97 | 26.36 | 26.45 | 26.45 | -0.36 (-1.34%) | 148,800 |