Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 22.26 | 22.59 | 22.04 | 22.28 | 22.28 | +0.02 (+0.09%) | 475,400 |
10 Oct 2023 | USD | 21.62 | 22.34 | 21.57 | 22.26 | 22.26 | +0.64 (+2.96%) | 502,500 |
9 Oct 2023 | USD | 21.72 | 21.73 | 21.31 | 21.62 | 21.62 | -0.19 (-0.87%) | 282,700 |
6 Oct 2023 | USD | 21.3 | 21.97 | 21.06 | 21.81 | 21.81 | +0.44 (+2.06%) | 494,600 |
5 Oct 2023 | USD | 21.78 | 21.89 | 21.12 | 21.37 | 21.37 | -0.41 (-1.88%) | 550,000 |
4 Oct 2023 | USD | 21.75 | 22.03 | 21.59 | 21.78 | 21.78 | +0.03 (+0.14%) | 314,200 |
3 Oct 2023 | USD | 21.95 | 22.22 | 21.52 | 21.75 | 21.75 | -0.26 (-1.18%) | 409,100 |
2 Oct 2023 | USD | 22.25 | 22.55 | 21.78 | 22.01 | 22.01 | -0.24 (-1.08%) | 514,500 |
29 Sep 2023 | USD | 22.75 | 22.77 | 22.18 | 22.25 | 22.25 | -0.2 (-0.89%) | 415,400 |
28 Sep 2023 | USD | 22.2 | 22.81 | 22.06 | 22.45 | 22.45 | +0.32 (+1.45%) | 529,700 |
27 Sep 2023 | USD | 22.04 | 22.61 | 21.95 | 22.13 | 22.13 | +0.33 (+1.51%) | 701,800 |
26 Sep 2023 | USD | 21.79 | 22.01 | 21.68 | 21.8 | 21.8 | -0.07 (-0.32%) | 486,400 |
25 Sep 2023 | USD | 21.36 | 22.14 | 21.34 | 21.87 | 21.87 | +0.29 (+1.34%) | 434,200 |
22 Sep 2023 | USD | 21.57 | 21.79 | 21.46 | 21.58 | 21.58 | +0.17 (+0.79%) | 533,700 |
21 Sep 2023 | USD | 21.54 | 21.73 | 21.33 | 21.41 | 21.41 | -0.3 (-1.38%) | 731,100 |
20 Sep 2023 | USD | 21.83 | 22.09 | 21.66 | 21.71 | 21.71 | +0.08 (+0.37%) | 559,100 |
19 Sep 2023 | USD | 21.62 | 21.7 | 21.17 | 21.63 | 21.63 | -0.07 (-0.32%) | 705,500 |
18 Sep 2023 | USD | 21.5 | 22.03 | 21.42 | 21.7 | 21.7 | +0.17 (+0.79%) | 757,200 |
15 Sep 2023 | USD | 22.79 | 22.79 | 21.4 | 21.53 | 21.53 | -1.3 (-5.69%) | 2,890,600 |
14 Sep 2023 | USD | 22.74 | 22.9 | 22.44 | 22.83 | 22.83 | +0.36 (+1.60%) | 507,800 |
13 Sep 2023 | USD | 22.81 | 22.91 | 22.42 | 22.47 | 22.47 | -0.2 (-0.88%) | 546,100 |
12 Sep 2023 | USD | 22.5 | 23.01 | 22.42 | 22.67 | 22.67 | +0.02 (+0.09%) | 429,900 |
11 Sep 2023 | USD | 23.1 | 23.5 | 22.5 | 22.65 | 22.65 | -0.33 (-1.44%) | 431,200 |
8 Sep 2023 | USD | 23.18 | 23.28 | 22.82 | 22.98 | 22.98 | -0.13 (-0.56%) | 457,200 |
7 Sep 2023 | USD | 23.55 | 23.55 | 22.91 | 23.11 | 23.11 | -0.92 (-3.83%) | 786,200 |
6 Sep 2023 | USD | 24.05 | 24.36 | 23.73 | 24.03 | 24.03 | +0.09 (+0.38%) | 720,800 |
5 Sep 2023 | USD | 23.85 | 24.1 | 23.47 | 23.94 | 23.94 | -0.15 (-0.62%) | 775,400 |
1 Sep 2023 | USD | 23.73 | 24.16 | 23.61 | 24.09 | 24.09 | +0.59 (+2.51%) | 831,100 |
31 Aug 2023 | USD | 22.93 | 23.69 | 22.93 | 23.5 | 23.5 | +0.48 (+2.09%) | 1,300,700 |
30 Aug 2023 | USD | 22.87 | 23.24 | 22.57 | 23.02 | 23.02 | +0.12 (+0.52%) | 729,400 |