Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 21.3 | 21.75 | 20.95 | 21.2 | 21.2 | -0.14 (-0.66%) | 165,600 |
9 Oct 2023 | USD | 21.74 | 22.47 | 21 | 21.34 | 21.34 | -0.51 (-2.33%) | 171,500 |
6 Oct 2023 | USD | 21.28 | 22.07 | 21.28 | 21.85 | 21.85 | +0.28 (+1.30%) | 189,100 |
5 Oct 2023 | USD | 21.19 | 22.17 | 20.99 | 21.57 | 21.57 | +0.39 (+1.84%) | 214,600 |
4 Oct 2023 | USD | 21.09 | 21.59 | 20.46 | 21.18 | 21.18 | +0.09 (+0.43%) | 402,600 |
3 Oct 2023 | USD | 22.42 | 22.59 | 20.55 | 21.09 | 21.09 | -1.4 (-6.22%) | 657,700 |
2 Oct 2023 | USD | 23.42 | 23.56 | 22.47 | 22.49 | 22.49 | -1.09 (-4.62%) | 253,900 |
29 Sep 2023 | USD | 24.51 | 24.51 | 22.6 | 23.58 | 23.58 | -0.89 (-3.64%) | 474,800 |
28 Sep 2023 | USD | 25.04 | 27.27 | 23.64 | 24.47 | 24.47 | +0.38 (+1.58%) | 1,339,800 |
27 Sep 2023 | USD | 22.87 | 24.27 | 22.639 | 24.09 | 24.09 | +1.32 (+5.80%) | 304,000 |
26 Sep 2023 | USD | 22.57 | 23.165 | 21.72 | 22.77 | 22.77 | +0.17 (+0.75%) | 400,300 |
25 Sep 2023 | USD | 23.71 | 23.71 | 21.68 | 22.6 | 22.6 | -1.35 (-5.64%) | 1,093,500 |
22 Sep 2023 | USD | 24.98 | 25.08 | 23.91 | 23.95 | 23.95 | -0.86 (-3.47%) | 289,900 |
21 Sep 2023 | USD | 24.42 | 24.98 | 24.03 | 24.81 | 24.81 | +0.15 (+0.61%) | 131,100 |
20 Sep 2023 | USD | 25.05 | 25.22 | 24.64 | 24.66 | 24.66 | -0.32 (-1.28%) | 165,400 |
19 Sep 2023 | USD | 24.84 | 25.45 | 23.98 | 24.98 | 24.98 | +0.1 (+0.40%) | 230,400 |
18 Sep 2023 | USD | 24.34 | 25.165 | 23.12 | 24.88 | 24.88 | +0.51 (+2.09%) | 178,500 |
15 Sep 2023 | USD | 24.79 | 25.31 | 24 | 24.37 | 24.37 | -0.58 (-2.32%) | 228,202 |
14 Sep 2023 | USD | 24.23 | 25.35 | 24.04 | 24.95 | 24.95 | +0.82 (+3.40%) | 334,600 |
13 Sep 2023 | USD | 24.46 | 24.46 | 23.68 | 24.13 | 24.13 | -0.26 (-1.07%) | 685,600 |
12 Sep 2023 | USD | 23.9 | 24.625 | 23.88 | 24.39 | 24.39 | +0.44 (+1.84%) | 328,000 |
11 Sep 2023 | USD | 23.57 | 24.34 | 23.255 | 23.95 | 23.95 | +0.51 (+2.18%) | 267,100 |
8 Sep 2023 | USD | 23.76 | 24.037 | 22.66 | 23.44 | 23.44 | -0.33 (-1.39%) | 287,200 |
7 Sep 2023 | USD | 22.81 | 23.86 | 22.257 | 23.77 | 23.77 | +0.72 (+3.12%) | 287,700 |
6 Sep 2023 | USD | 23.13 | 24.129 | 22.75 | 23.05 | 23.05 | +0.05 (+0.22%) | 280,200 |
5 Sep 2023 | USD | 23.01 | 23.79 | 22.54 | 23 | 23 | -0.22 (-0.95%) | 240,600 |
1 Sep 2023 | USD | 22.41 | 23.53 | 22.32 | 23.22 | 23.22 | +0.85 (+3.80%) | 227,100 |
31 Aug 2023 | USD | 21.37 | 22.46 | 21.37 | 22.37 | 22.37 | +0.96 (+4.48%) | 385,800 |
30 Aug 2023 | USD | 21.67 | 22.16 | 21.37 | 21.41 | 21.41 | -0.23 (-1.06%) | 107,000 |
29 Aug 2023 | USD | 21.72 | 22.07 | 21.44 | 21.64 | 21.64 | -0.1 (-0.46%) | 217,500 |