Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 22.04 | 22.05 | 21.35 | 21.49 | 21.49 | -0.55 (-2.50%) | 382,900 |
11 Oct 2023 | USD | 22.06 | 22.46 | 21.91 | 22.04 | 22.04 | +0.01 (+0.05%) | 263,600 |
10 Oct 2023 | USD | 22.04 | 22.29 | 21.74 | 22.03 | 22.03 | +0.22 (+1.01%) | 310,100 |
9 Oct 2023 | USD | 21.6 | 22.08 | 21.6 | 21.81 | 21.81 | +0.05 (+0.23%) | 344,800 |
6 Oct 2023 | USD | 21.35 | 21.96 | 21.11 | 21.76 | 21.76 | +0.18 (+0.83%) | 448,200 |
5 Oct 2023 | USD | 20.89 | 21.65 | 20.89 | 21.58 | 21.58 | +0.6 (+2.86%) | 581,400 |
4 Oct 2023 | USD | 21.02 | 21.21 | 20.58 | 20.98 | 20.98 | -0.01 (-0.05%) | 379,100 |
3 Oct 2023 | USD | 21.09 | 21.17 | 20.75 | 20.99 | 20.99 | -0.31 (-1.46%) | 395,300 |
2 Oct 2023 | USD | 21.74 | 21.82 | 21.07 | 21.3 | 21.3 | -0.46 (-2.11%) | 555,700 |
29 Sep 2023 | USD | 21.49 | 22.01 | 21.39 | 21.76 | 21.76 | +0.44 (+2.06%) | 740,700 |
28 Sep 2023 | USD | 21.29 | 22.13 | 21.09 | 21.32 | 21.32 | +0.02 (+0.09%) | 685,500 |
27 Sep 2023 | USD | 21.49 | 21.69 | 21.18 | 21.3 | 21.3 | -0.17 (-0.79%) | 340,200 |
26 Sep 2023 | USD | 21.52 | 22.06 | 21.4 | 21.47 | 21.47 | -0.37 (-1.69%) | 489,800 |
25 Sep 2023 | USD | 21.26 | 21.84 | 21.19 | 21.84 | 21.84 | +0.51 (+2.39%) | 252,200 |
22 Sep 2023 | USD | 21.71 | 21.86 | 21.27 | 21.33 | 21.33 | -0.26 (-1.20%) | 425,800 |
21 Sep 2023 | USD | 21.94 | 22.11 | 21.57 | 21.59 | 21.59 | -0.53 (-2.40%) | 649,500 |
20 Sep 2023 | USD | 22.32 | 22.53 | 21.94 | 22.12 | 22.12 | -0.04 (-0.18%) | 436,600 |
19 Sep 2023 | USD | 21.98 | 22.32 | 21.98 | 22.16 | 22.16 | +0.14 (+0.64%) | 566,300 |
18 Sep 2023 | USD | 22.51 | 22.51 | 21.95 | 22.02 | 22.02 | -0.44 (-1.96%) | 481,200 |
15 Sep 2023 | USD | 22.56 | 22.7 | 22.29 | 22.46 | 22.46 | -0.23 (-1.01%) | 2,491,400 |
14 Sep 2023 | USD | 22.63 | 22.92 | 22.61 | 22.69 | 22.69 | +0.34 (+1.52%) | 392,800 |
13 Sep 2023 | USD | 22.53 | 22.54 | 21.88 | 22.35 | 22.35 | -0.14 (-0.62%) | 344,000 |
12 Sep 2023 | USD | 22.45 | 22.69 | 22.27 | 22.49 | 22.49 | +0.09 (+0.40%) | 363,000 |
11 Sep 2023 | USD | 22.46 | 22.82 | 22.26 | 22.4 | 22.4 | -0.01 (-0.04%) | 395,700 |
8 Sep 2023 | USD | 22.27 | 22.58 | 21.94 | 22.41 | 22.41 | +0.2 (+0.90%) | 256,600 |
7 Sep 2023 | USD | 22.22 | 22.39 | 21.91 | 22.21 | 22.21 | -0.11 (-0.49%) | 361,600 |
6 Sep 2023 | USD | 23.02 | 23.23 | 22.11 | 22.32 | 22.32 | -0.67 (-2.91%) | 329,900 |
5 Sep 2023 | USD | 23.51 | 23.51 | 22.97 | 22.99 | 22.99 | -0.77 (-3.24%) | 404,300 |
1 Sep 2023 | USD | 23.23 | 23.95 | 23.23 | 23.76 | 23.76 | +0.74 (+3.21%) | 639,600 |
31 Aug 2023 | USD | 22.61 | 23.12 | 22.5 | 23.02 | 23.02 | +0.42 (+1.86%) | 683,400 |