Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 22.43 | 22.67 | 22.24 | 22.3 | 22.3 | -0.11 (-0.49%) | 3,771,300 |
18 Oct 2023 | USD | 22.47 | 22.47 | 22.24 | 22.41 | 22.41 | -0.93 (-3.98%) | 3,044,800 |
17 Oct 2023 | USD | 22.65 | 23.52 | 22.64 | 23.34 | 23.34 | +0.01 (+0.04%) | 1,795,600 |
16 Oct 2023 | USD | 23.21 | 23.49 | 23.04 | 23.33 | 23.33 | +0.55 (+2.41%) | 1,357,900 |
13 Oct 2023 | USD | 23.16 | 23.25 | 22.59 | 22.78 | 22.78 | -0.6 (-2.57%) | 2,120,500 |
12 Oct 2023 | USD | 24.06 | 24.08 | 23.13 | 23.38 | 23.38 | -1.15 (-4.69%) | 2,808,500 |
11 Oct 2023 | USD | 24.71 | 24.73 | 24.29 | 24.53 | 24.53 | +0.2 (+0.82%) | 1,981,800 |
10 Oct 2023 | USD | 24.7 | 24.7 | 24.33 | 24.33 | 24.33 | +0.27 (+1.12%) | 1,930,100 |
9 Oct 2023 | USD | 23.93 | 24.17 | 23.86 | 24.06 | 24.06 | -0.2 (-0.82%) | 952,900 |
6 Oct 2023 | USD | 23.95 | 24.45 | 23.83 | 24.26 | 24.26 | +0.54 (+2.28%) | 1,853,100 |
5 Oct 2023 | USD | 23.95 | 24.04 | 23.63 | 23.72 | 23.72 | -0.3 (-1.25%) | 1,599,900 |
4 Oct 2023 | USD | 24.02 | 24.07 | 23.7 | 24.02 | 24.02 | -0.05 (-0.21%) | 1,536,600 |
3 Oct 2023 | USD | 23.99 | 24.25 | 23.81 | 24.07 | 24.07 | -0.61 (-2.47%) | 2,020,500 |
2 Oct 2023 | USD | 24.93 | 25.06 | 24.54 | 24.68 | 24.68 | -0.35 (-1.40%) | 1,747,300 |
29 Sep 2023 | USD | 25.35 | 25.39 | 24.92 | 25.03 | 25.03 | -0.09 (-0.36%) | 2,140,800 |
28 Sep 2023 | USD | 24.74 | 25.27 | 24.7 | 25.12 | 25.12 | +0.71 (+2.91%) | 2,110,400 |
27 Sep 2023 | USD | 24.46 | 24.6 | 24.21 | 24.41 | 24.41 | +0.19 (+0.78%) | 1,536,500 |
26 Sep 2023 | USD | 24.27 | 24.5 | 24.15 | 24.22 | 24.22 | -0.18 (-0.74%) | 1,225,900 |
25 Sep 2023 | USD | 24.01 | 24.41 | 24.01 | 24.4 | 24.4 | -0.31 (-1.25%) | 1,439,800 |
22 Sep 2023 | USD | 24.84 | 24.97 | 24.65 | 24.71 | 24.71 | -0.13 (-0.52%) | 1,401,000 |
21 Sep 2023 | USD | 24.88 | 25.06 | 24.83 | 24.84 | 24.84 | -0.53 (-2.09%) | 1,859,600 |
20 Sep 2023 | USD | 25.57 | 25.81 | 25.34 | 25.37 | 25.37 | +0.09 (+0.36%) | 1,319,600 |
19 Sep 2023 | USD | 25.36 | 25.51 | 25.17 | 25.28 | 25.28 | -0.05 (-0.20%) | 1,948,500 |
18 Sep 2023 | USD | 25.42 | 25.45 | 25.2 | 25.33 | 25.33 | -0.43 (-1.67%) | 1,692,300 |
15 Sep 2023 | USD | 25.94 | 26 | 25.76 | 25.76 | 25.76 | +0.21 (+0.82%) | 2,362,600 |
14 Sep 2023 | USD | 25.42 | 25.62 | 25.31 | 25.55 | 25.55 | +0.27 (+1.07%) | 2,046,800 |
13 Sep 2023 | USD | 25.5 | 25.56 | 25.15 | 25.28 | 25.28 | -0.34 (-1.33%) | 1,614,800 |
12 Sep 2023 | USD | 25.62 | 25.83 | 25.54 | 25.62 | 25.62 | -0.41 (-1.58%) | 1,588,900 |
11 Sep 2023 | USD | 26.3 | 26.44 | 26 | 26.03 | 26.03 | +0.27 (+1.05%) | 1,378,400 |
8 Sep 2023 | USD | 25.95 | 26.09 | 25.74 | 25.76 | 25.76 | -0.26 (-1.00%) | 968,700 |