Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 55.56 | 55.77 | 55.2 | 55.21 | 55.21 | -0.42 (-0.75%) | 1,397,100 |
24 Oct 2023 | USD | 55.7 | 55.98 | 55.5 | 55.63 | 55.63 | +0.03 (+0.05%) | 1,803,100 |
23 Oct 2023 | USD | 55.57 | 56.1 | 55.46 | 55.6 | 55.6 | -0.08 (-0.14%) | 1,503,500 |
20 Oct 2023 | USD | 55.85 | 56.1 | 55.4 | 55.68 | 55.68 | -0.07 (-0.13%) | 3,857,800 |
19 Oct 2023 | USD | 56.45 | 56.52 | 55.67 | 55.75 | 55.75 | -0.5 (-0.89%) | 2,159,400 |
18 Oct 2023 | USD | 56.55 | 56.75 | 56 | 56.25 | 56.25 | -0.32 (-0.57%) | 1,191,000 |
17 Oct 2023 | USD | 56.1 | 56.61 | 55.97 | 56.57 | 56.57 | +0.51 (+0.91%) | 1,530,300 |
16 Oct 2023 | USD | 55.7 | 56.32 | 55.67 | 56.06 | 56.06 | +0.11 (+0.20%) | 2,223,100 |
13 Oct 2023 | USD | 56.18 | 56.39 | 55.11 | 55.95 | 55.95 | -0.19 (-0.34%) | 3,618,300 |
12 Oct 2023 | USD | 56.77 | 56.9 | 56.05 | 56.14 | 56.14 | -0.61 (-1.07%) | 6,790,000 |
11 Oct 2023 | USD | 56.7 | 57.05 | 56.65 | 56.75 | 56.75 | +0.15 (+0.27%) | 4,316,900 |
10 Oct 2023 | USD | 56.81 | 56.93 | 56.59 | 56.6 | 56.6 | -0.42 (-0.74%) | 9,873,800 |
9 Oct 2023 | USD | 56.69 | 57.6 | 56.62 | 57.02 | 57.02 | -3.18 (-5.28%) | 19,340,700 |
6 Oct 2023 | USD | 61.59 | 64.41 | 59.84 | 60.2 | 60.2 | -2.18 (-3.49%) | 5,188,100 |
5 Oct 2023 | USD | 42.85 | 63.64 | 42.58 | 62.38 | 62.38 | +19.49 (+45.44%) | 10,959,300 |
4 Oct 2023 | USD | 42.95 | 43.21 | 41.92 | 42.89 | 42.89 | -0.76 (-1.74%) | 815,400 |
3 Oct 2023 | USD | 42.04 | 43.74 | 41.96 | 43.65 | 43.65 | +1.66 (+3.95%) | 1,213,800 |
2 Oct 2023 | USD | 43.7 | 43.7 | 41.54 | 41.99 | 41.99 | -1.57 (-3.60%) | 1,165,000 |
29 Sep 2023 | USD | 45.41 | 46 | 43.05 | 43.56 | 43.56 | -1.79 (-3.95%) | 1,319,800 |
28 Sep 2023 | USD | 41.14 | 46.15 | 41.09 | 45.35 | 45.35 | +4.12 (+9.99%) | 1,877,100 |
27 Sep 2023 | USD | 40.92 | 41.91 | 40.5 | 41.23 | 41.23 | +0.58 (+1.43%) | 902,800 |
26 Sep 2023 | USD | 41.33 | 43.16 | 40.51 | 40.65 | 40.65 | -0.7 (-1.69%) | 2,530,900 |
25 Sep 2023 | USD | 39.88 | 41.5 | 39.15 | 41.35 | 41.35 | +0.35 (+0.85%) | 2,722,200 |
22 Sep 2023 | USD | 36.97 | 41.08 | 36.53 | 41 | 41 | +4.5 (+12.33%) | 4,791,200 |
21 Sep 2023 | USD | 32.07 | 36.73 | 31.9 | 36.5 | 36.5 | +4.01 (+12.34%) | 3,583,600 |
20 Sep 2023 | USD | 32.69 | 32.69 | 31.99 | 32.49 | 32.49 | +0.14 (+0.43%) | 796,400 |
19 Sep 2023 | USD | 31.77 | 32.41 | 30.99 | 32.35 | 32.35 | +0.54 (+1.70%) | 1,441,400 |
18 Sep 2023 | USD | 33.18 | 33.18 | 31.7 | 31.81 | 31.81 | -1.24 (-3.75%) | 826,300 |
15 Sep 2023 | USD | 33.1 | 33.73 | 32.74 | 33.05 | 33.05 | +0.01 (+0.03%) | 1,366,900 |
14 Sep 2023 | USD | 34.13 | 34.7 | 32.93 | 33.04 | 33.04 | -1.01 (-2.97%) | 885,700 |