Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 36.63 | 38.01 | 36.05 | 37.54 | 37.54 | +0.6 (+1.62%) | 164,800 |
5 Oct 2023 | USD | 36.14 | 37.28 | 35.37 | 36.94 | 36.94 | +0.51 (+1.40%) | 124,000 |
4 Oct 2023 | USD | 35.95 | 36.49 | 35.35 | 36.43 | 36.43 | +0.24 (+0.66%) | 162,600 |
3 Oct 2023 | USD | 37.3 | 37.49 | 35.86 | 36.19 | 36.19 | -0.84 (-2.27%) | 233,100 |
2 Oct 2023 | USD | 37.2 | 37.77 | 36.63 | 37.03 | 37.03 | -0.33 (-0.88%) | 189,700 |
29 Sep 2023 | USD | 38.93 | 39.08 | 37.1 | 37.36 | 37.36 | -1.41 (-3.64%) | 105,800 |
28 Sep 2023 | USD | 38.45 | 39.41 | 38.45 | 38.77 | 38.77 | -0.28 (-0.72%) | 147,600 |
27 Sep 2023 | USD | 38.66 | 39.72 | 38.4 | 39.05 | 39.05 | +0.54 (+1.40%) | 155,500 |
26 Sep 2023 | USD | 38.98 | 39.62 | 38.1 | 38.51 | 38.51 | -0.49 (-1.26%) | 159,500 |
25 Sep 2023 | USD | 40.01 | 40.2 | 38.67 | 39 | 39 | -1.11 (-2.77%) | 105,100 |
22 Sep 2023 | USD | 40.28 | 41.06 | 39.64 | 40.11 | 40.11 | -0.05 (-0.12%) | 112,100 |
21 Sep 2023 | USD | 40.54 | 41.64 | 39.89 | 40.16 | 40.16 | -0.17 (-0.42%) | 216,100 |
20 Sep 2023 | USD | 41.62 | 41.79 | 40.2 | 40.33 | 40.33 | -1.15 (-2.77%) | 65,300 |
19 Sep 2023 | USD | 42.31 | 42.84 | 41.26 | 41.48 | 41.48 | -0.62 (-1.47%) | 76,300 |
18 Sep 2023 | USD | 40.54 | 42.3 | 40.5 | 42.1 | 42.1 | +1.66 (+4.10%) | 106,100 |
15 Sep 2023 | USD | 41.41 | 41.41 | 40.35 | 40.44 | 40.44 | -0.97 (-2.34%) | 104,700 |
14 Sep 2023 | USD | 41.17 | 41.89 | 40.58 | 41.41 | 41.41 | +0.67 (+1.64%) | 129,300 |
13 Sep 2023 | USD | 39.7 | 41.28 | 39.11 | 40.74 | 40.74 | +0.82 (+2.05%) | 151,600 |
12 Sep 2023 | USD | 37.56 | 40.49 | 37.56 | 39.92 | 39.92 | +2.06 (+5.44%) | 185,000 |
11 Sep 2023 | USD | 39.23 | 39.68 | 37.27 | 37.86 | 37.86 | -0.98 (-2.52%) | 274,700 |
8 Sep 2023 | USD | 40.84 | 41.83 | 38.6 | 38.84 | 38.84 | -1.99 (-4.87%) | 347,400 |
7 Sep 2023 | USD | 41.88 | 42.15 | 40.46 | 40.83 | 40.83 | -2.08 (-4.85%) | 245,100 |
6 Sep 2023 | USD | 43.95 | 44.79 | 42.8 | 42.91 | 42.91 | -1.08 (-2.46%) | 168,100 |
5 Sep 2023 | USD | 45 | 45.8 | 43.86 | 43.99 | 43.99 | -1.84 (-4.01%) | 141,900 |
1 Sep 2023 | USD | 45.92 | 46.78 | 45.31 | 45.83 | 45.83 | +0.27 (+0.59%) | 90,900 |
31 Aug 2023 | USD | 47.1 | 47.1 | 45.33 | 45.56 | 45.56 | -1.54 (-3.27%) | 197,100 |
30 Aug 2023 | USD | 48.11 | 48.79 | 46.55 | 47.1 | 47.1 | -1.09 (-2.26%) | 115,800 |
29 Aug 2023 | USD | 47.84 | 48.6 | 46.97 | 48.19 | 48.19 | +0.5 (+1.05%) | 179,100 |
28 Aug 2023 | USD | 46.08 | 47.82 | 46.08 | 47.69 | 47.69 | +1.92 (+4.19%) | 90,100 |
25 Aug 2023 | USD | 46.3 | 46.42 | 44.74 | 45.77 | 45.77 | -0.54 (-1.17%) | 138,800 |