Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 41.93 | 42.59 | 41.02 | 42.25 | 42.25 | +0.18 (+0.43%) | 292,800 |
5 Oct 2023 | USD | 42.78 | 42.88 | 41.48 | 42.07 | 42.07 | -0.72 (-1.68%) | 304,600 |
4 Oct 2023 | USD | 43.31 | 43.31 | 42.44 | 42.79 | 42.79 | -0.35 (-0.81%) | 378,500 |
3 Oct 2023 | USD | 44.1 | 45.62 | 42.92 | 43.14 | 43.14 | -3.26 (-7.03%) | 277,000 |
2 Oct 2023 | USD | 47.36 | 47.73 | 46.01 | 46.4 | 46.4 | -1.21 (-2.54%) | 197,900 |
29 Sep 2023 | USD | 48.71 | 48.71 | 47.15 | 47.61 | 47.61 | -0.57 (-1.18%) | 275,700 |
28 Sep 2023 | USD | 47.37 | 48.68 | 47.31 | 48.18 | 48.18 | +0.97 (+2.05%) | 251,900 |
27 Sep 2023 | USD | 47.7 | 48.03 | 46.56 | 47.21 | 47.21 | +0.19 (+0.40%) | 161,500 |
26 Sep 2023 | USD | 46.91 | 47.6 | 46.72 | 47.02 | 47.02 | -0.22 (-0.47%) | 246,900 |
25 Sep 2023 | USD | 46.71 | 47.63 | 46.7 | 47.24 | 47.24 | +0.38 (+0.81%) | 182,600 |
22 Sep 2023 | USD | 48.47 | 48.9 | 46.77 | 46.86 | 46.86 | -1.49 (-3.08%) | 208,300 |
21 Sep 2023 | USD | 48.42 | 48.89 | 48.02 | 48.35 | 48.35 | -0.6 (-1.23%) | 108,600 |
20 Sep 2023 | USD | 49.67 | 50.57 | 48.91 | 48.95 | 48.95 | -0.38 (-0.77%) | 155,400 |
19 Sep 2023 | USD | 49.95 | 50.04 | 48.81 | 49.33 | 49.33 | -0.82 (-1.64%) | 206,500 |
18 Sep 2023 | USD | 50.88 | 50.88 | 49.46 | 50.15 | 50.15 | -0.54 (-1.07%) | 276,300 |
15 Sep 2023 | USD | 51.54 | 51.84 | 50 | 50.69 | 50.69 | -1.09 (-2.11%) | 894,400 |
14 Sep 2023 | USD | 50.54 | 51.95 | 50.54 | 51.78 | 51.78 | +2 (+4.02%) | 262,500 |
13 Sep 2023 | USD | 50.1 | 50.21 | 48.91 | 49.78 | 49.78 | -0.31 (-0.62%) | 214,200 |
12 Sep 2023 | USD | 49.5 | 50.09 | 49.15 | 50.09 | 50.09 | +0.42 (+0.85%) | 193,400 |
11 Sep 2023 | USD | 50.78 | 50.98 | 49.4 | 49.67 | 49.67 | -0.46 (-0.92%) | 228,900 |
8 Sep 2023 | USD | 50.69 | 50.92 | 50.02 | 50.13 | 50.13 | -0.62 (-1.22%) | 172,800 |
7 Sep 2023 | USD | 52.26 | 52.26 | 50.1 | 50.75 | 50.75 | -1.7 (-3.24%) | 282,800 |
6 Sep 2023 | USD | 53.09 | 53.54 | 51.64 | 52.45 | 52.45 | -0.52 (-0.98%) | 143,600 |
5 Sep 2023 | USD | 53.69 | 53.69 | 51.28 | 52.97 | 52.97 | -1.68 (-3.07%) | 248,000 |
1 Sep 2023 | USD | 54.29 | 55.15 | 54.29 | 54.65 | 54.65 | +0.76 (+1.41%) | 144,800 |
31 Aug 2023 | USD | 53.89 | 54.65 | 53.53 | 53.89 | 53.89 | +0.14 (+0.26%) | 159,400 |
30 Aug 2023 | USD | 53.49 | 54.27 | 53.26 | 53.75 | 53.75 | -0.11 (-0.20%) | 171,000 |
29 Aug 2023 | USD | 51.76 | 53.88 | 51.76 | 53.86 | 53.86 | +1.94 (+3.74%) | 217,700 |
28 Aug 2023 | USD | 51.93 | 52.7 | 51.77 | 51.92 | 51.92 | +0.34 (+0.66%) | 131,000 |
25 Aug 2023 | USD | 51.59 | 52.26 | 50.83 | 51.58 | 51.58 | +0.18 (+0.35%) | 142,600 |