Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 28.75 | 29.2 | 28.38 | 29.03 | 29.03 | +0.26 (+0.90%) | 865,700 |
5 Oct 2023 | USD | 28.35 | 28.82 | 28.34 | 28.77 | 28.77 | +0.21 (+0.74%) | 1,977,600 |
4 Oct 2023 | USD | 28.66 | 28.73 | 28.15 | 28.56 | 28.56 | -0.22 (-0.76%) | 884,900 |
3 Oct 2023 | USD | 29 | 29.17 | 28.53 | 28.78 | 28.78 | -0.43 (-1.47%) | 1,330,100 |
2 Oct 2023 | USD | 30.15 | 30.15 | 29.1 | 29.21 | 29.21 | -0.85 (-2.83%) | 1,798,600 |
29 Sep 2023 | USD | 30.33 | 30.47 | 29.99 | 30.06 | 30.06 | -0.14 (-0.46%) | 1,424,500 |
28 Sep 2023 | USD | 30.06 | 30.3 | 29.98 | 30.2 | 30.2 | +0.17 (+0.57%) | 1,011,400 |
27 Sep 2023 | USD | 30.1 | 30.16 | 29.8 | 30.03 | 30.03 | +0.18 (+0.60%) | 904,700 |
26 Sep 2023 | USD | 30.1 | 30.31 | 29.81 | 29.85 | 29.85 | -0.6 (-1.97%) | 683,900 |
25 Sep 2023 | USD | 30.21 | 30.57 | 30.14 | 30.45 | 30.45 | +0.12 (+0.40%) | 2,408,800 |
22 Sep 2023 | USD | 30.23 | 30.47 | 30.18 | 30.33 | 30.33 | +0.26 (+0.86%) | 807,800 |
21 Sep 2023 | USD | 30.51 | 30.64 | 30.03 | 30.07 | 30.07 | -0.61 (-1.99%) | 802,300 |
20 Sep 2023 | USD | 30.75 | 31.07 | 30.65 | 30.68 | 30.68 | -0.07 (-0.23%) | 630,900 |
19 Sep 2023 | USD | 31.33 | 31.39 | 30.72 | 30.75 | 30.75 | -0.21 (-0.68%) | 626,500 |
18 Sep 2023 | USD | 31.14 | 31.16 | 30.71 | 30.96 | 30.96 | -0.04 (-0.13%) | 1,018,100 |
15 Sep 2023 | USD | 30.85 | 31.09 | 30.7 | 31 | 31 | -0.04 (-0.13%) | 1,150,200 |
14 Sep 2023 | USD | 30.96 | 31.14 | 30.84 | 31.04 | 31.04 | +0.18 (+0.58%) | 970,900 |
13 Sep 2023 | USD | 31.17 | 31.25 | 30.72 | 30.86 | 30.86 | -0.21 (-0.68%) | 914,900 |
12 Sep 2023 | USD | 30.85 | 31.09 | 30.75 | 31.07 | 31.07 | +0.34 (+1.11%) | 730,100 |
11 Sep 2023 | USD | 30.9 | 31.02 | 30.65 | 30.73 | 30.73 | +0.11 (+0.36%) | 943,700 |
8 Sep 2023 | USD | 30.87 | 31 | 30.6 | 30.62 | 30.62 | -0.15 (-0.49%) | 918,700 |
7 Sep 2023 | USD | 30.5 | 30.82 | 30.35 | 30.77 | 30.77 | +0.28 (+0.92%) | 1,298,700 |
6 Sep 2023 | USD | 31 | 31.06 | 30.24 | 30.49 | 30.49 | -0.61 (-1.96%) | 1,620,500 |
5 Sep 2023 | USD | 31.28 | 31.39 | 31.09 | 31.1 | 31.1 | -0.15 (-0.48%) | 642,000 |
1 Sep 2023 | USD | 31.34 | 31.48 | 31.15 | 31.25 | 31.25 | +0.17 (+0.55%) | 722,000 |
31 Aug 2023 | USD | 31.13 | 31.36 | 31.05 | 31.08 | 31.08 | -0.07 (-0.22%) | 910,400 |
30 Aug 2023 | USD | 31.11 | 31.34 | 31 | 31.15 | 31.15 | +0.23 (+0.74%) | 631,100 |
29 Aug 2023 | USD | 30.59 | 30.97 | 30.45 | 30.92 | 30.92 | +0.34 (+1.11%) | 545,700 |
28 Aug 2023 | USD | 30.57 | 30.83 | 30.4 | 30.58 | 30.58 | +0.2 (+0.66%) | 733,400 |
25 Aug 2023 | USD | 30.23 | 30.52 | 30.11 | 30.38 | 30.38 | +0.3 (+1.00%) | 908,400 |