Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 21 | 21.99 | 20.95 | 21.88 | 21.88 | +0.6 (+2.82%) | 1,338,800 |
5 Oct 2023 | USD | 21.8 | 21.915 | 21.26 | 21.28 | 21.28 | -0.65 (-2.96%) | 1,232,700 |
4 Oct 2023 | USD | 21.7 | 22.02 | 21.35 | 21.93 | 21.93 | +0.3 (+1.39%) | 827,800 |
3 Oct 2023 | USD | 21.97 | 22.38 | 21.44 | 21.63 | 21.63 | -0.87 (-3.87%) | 1,225,800 |
2 Oct 2023 | USD | 22.38 | 22.63 | 22.16 | 22.5 | 22.5 | +0.01 (+0.04%) | 939,300 |
29 Sep 2023 | USD | 22.53 | 22.91 | 22.25 | 22.49 | 22.49 | +0.1 (+0.45%) | 757,000 |
28 Sep 2023 | USD | 21.9 | 22.535 | 21.67 | 22.39 | 22.39 | +0.39 (+1.77%) | 681,700 |
27 Sep 2023 | USD | 21.98 | 22.3 | 21.755 | 22 | 22 | +0.18 (+0.82%) | 1,148,900 |
26 Sep 2023 | USD | 22.11 | 22.51 | 21.63 | 21.82 | 21.82 | -0.56 (-2.50%) | 1,751,100 |
25 Sep 2023 | USD | 22.35 | 22.73 | 22.22 | 22.38 | 22.38 | -0.22 (-0.97%) | 1,001,700 |
22 Sep 2023 | USD | 22.8 | 22.91 | 22.52 | 22.6 | 22.6 | +0.06 (+0.27%) | 983,000 |
21 Sep 2023 | USD | 23.15 | 23.29 | 22.41 | 22.54 | 22.54 | -0.91 (-3.88%) | 1,156,800 |
20 Sep 2023 | USD | 23.7 | 23.97 | 23.42 | 23.45 | 23.45 | -0.1 (-0.42%) | 813,500 |
19 Sep 2023 | USD | 23.67 | 23.8 | 23.26 | 23.55 | 23.55 | -0.23 (-0.97%) | 994,400 |
18 Sep 2023 | USD | 23.57 | 23.945 | 23.12 | 23.78 | 23.78 | +0.16 (+0.68%) | 993,400 |
15 Sep 2023 | USD | 23.2 | 23.75 | 22.96 | 23.62 | 23.62 | +0.23 (+0.98%) | 2,074,000 |
14 Sep 2023 | USD | 23.48 | 23.6 | 22.964 | 23.39 | 23.39 | +0.03 (+0.13%) | 844,000 |
13 Sep 2023 | USD | 23.58 | 23.74 | 23.35 | 23.36 | 23.36 | -0.33 (-1.39%) | 668,800 |
12 Sep 2023 | USD | 23.55 | 23.92 | 23.55 | 23.69 | 23.69 | -0.16 (-0.67%) | 614,400 |
11 Sep 2023 | USD | 23.46 | 23.945 | 23.36 | 23.85 | 23.85 | +0.45 (+1.92%) | 775,800 |
8 Sep 2023 | USD | 23.5 | 23.84 | 23.235 | 23.4 | 23.4 | -0.02 (-0.09%) | 769,600 |
7 Sep 2023 | USD | 23.5 | 23.751 | 23.3 | 23.42 | 23.42 | -0.57 (-2.38%) | 1,098,200 |
6 Sep 2023 | USD | 23.89 | 24.13 | 23.7 | 23.99 | 23.99 | +0.04 (+0.17%) | 891,100 |
5 Sep 2023 | USD | 23.74 | 24.19 | 23.36 | 23.95 | 23.95 | +0.18 (+0.76%) | 1,320,200 |
1 Sep 2023 | USD | 22.72 | 24.39 | 22.7 | 23.77 | 23.77 | -1.99 (-7.73%) | 4,313,600 |
31 Aug 2023 | USD | 25.71 | 26.18 | 25.48 | 25.76 | 25.76 | +0.11 (+0.43%) | 1,995,200 |
30 Aug 2023 | USD | 24.96 | 25.67 | 24.788 | 25.65 | 25.65 | +0.52 (+2.07%) | 879,300 |
29 Aug 2023 | USD | 24.42 | 25.49 | 24.24 | 25.13 | 25.13 | +0.64 (+2.61%) | 1,232,264 |
28 Aug 2023 | USD | 24.43 | 24.96 | 24.32 | 24.49 | 24.49 | +0.36 (+1.49%) | 1,038,237 |
25 Aug 2023 | USD | 24.18 | 24.44 | 23.77 | 24.13 | 24.13 | -0.04 (-0.17%) | 1,021,000 |