Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 29.39 | 29.81 | 28.86 | 29.65 | 29.65 | +0.14 (+0.47%) | 49,700 |
3 Oct 2023 | USD | 29.8 | 29.95 | 29.48 | 29.51 | 29.51 | -0.42 (-1.40%) | 46,600 |
2 Oct 2023 | USD | 29.98 | 30.28 | 29.84 | 29.93 | 29.93 | -0.25 (-0.83%) | 61,200 |
29 Sep 2023 | USD | 30.57 | 30.6 | 29.95 | 30.18 | 30.18 | -0.3 (-0.98%) | 96,900 |
28 Sep 2023 | USD | 30.09 | 30.68 | 30.06 | 30.48 | 30.48 | +0.32 (+1.06%) | 97,900 |
27 Sep 2023 | USD | 30.24 | 30.76 | 30.03 | 30.16 | 30.16 | +0.04 (+0.13%) | 74,400 |
26 Sep 2023 | USD | 30.15 | 30.41 | 30.05 | 30.12 | 30.12 | -0.16 (-0.53%) | 55,700 |
25 Sep 2023 | USD | 30 | 30.4 | 30 | 30.28 | 30.28 | +0.22 (+0.73%) | 57,500 |
22 Sep 2023 | USD | 30.14 | 30.3 | 30.04 | 30.06 | 30.06 | -0.08 (-0.27%) | 116,000 |
21 Sep 2023 | USD | 30.37 | 30.52 | 29.78 | 30.14 | 30.14 | -0.44 (-1.44%) | 72,500 |
20 Sep 2023 | USD | 30.61 | 30.94 | 30.58 | 30.58 | 30.58 | +0.17 (+0.56%) | 69,200 |
19 Sep 2023 | USD | 30.46 | 30.56 | 30.21 | 30.41 | 30.41 | -0.05 (-0.16%) | 56,500 |
18 Sep 2023 | USD | 30.55 | 30.76 | 30.32 | 30.46 | 30.46 | -0.25 (-0.81%) | 60,400 |
15 Sep 2023 | USD | 31.16 | 31.21 | 30.44 | 30.71 | 30.71 | -0.45 (-1.44%) | 181,500 |
14 Sep 2023 | USD | 30.65 | 31.35 | 30.65 | 31.16 | 31.16 | +0.71 (+2.33%) | 52,700 |
13 Sep 2023 | USD | 30.79 | 30.79 | 30.32 | 30.45 | 30.45 | -0.25 (-0.81%) | 87,400 |
12 Sep 2023 | USD | 31.49 | 32.06 | 30.66 | 30.7 | 30.7 | -0.5 (-1.60%) | 120,000 |
11 Sep 2023 | USD | 31.6 | 31.97 | 31.13 | 31.2 | 31.2 | -0.54 (-1.70%) | 78,400 |
8 Sep 2023 | USD | 31.45 | 32.31 | 31.11 | 31.74 | 31.74 | +1.01 (+3.29%) | 94,900 |
7 Sep 2023 | USD | 30.77 | 30.77 | 30.39 | 30.73 | 30.73 | -0.1 (-0.32%) | 93,000 |
6 Sep 2023 | USD | 30.42 | 30.92 | 30.3 | 30.83 | 30.83 | +0.62 (+2.05%) | 76,800 |
5 Sep 2023 | USD | 31.07 | 31.07 | 29.95 | 30.21 | 30.21 | -1.1 (-3.51%) | 86,200 |
1 Sep 2023 | USD | 30.56 | 31.42 | 30.56 | 31.31 | 31.31 | +1.04 (+3.44%) | 89,900 |
31 Aug 2023 | USD | 30.22 | 30.63 | 29.96 | 30.27 | 30.27 | +0.15 (+0.50%) | 252,300 |
30 Aug 2023 | USD | 29.75 | 30.45 | 29.75 | 30.12 | 30.12 | +0.35 (+1.18%) | 210,300 |
29 Aug 2023 | USD | 29.98 | 29.98 | 29.7 | 29.77 | 29.77 | -0.32 (-1.06%) | 191,800 |
28 Aug 2023 | USD | 30.23 | 30.63 | 30 | 30.09 | 30.09 | -0.14 (-0.46%) | 89,800 |
25 Aug 2023 | USD | 30.25 | 30.39 | 30.06 | 30.23 | 30.23 | +0.1 (+0.33%) | 30,400 |
24 Aug 2023 | USD | 30.05 | 30.49 | 30.05 | 30.13 | 30.13 | -0.14 (-0.46%) | 46,300 |
23 Aug 2023 | USD | 30.37 | 30.44 | 30.01 | 30.27 | 30.27 | -0.1 (-0.33%) | 48,200 |