Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 30.65 | 30.8 | 29.91 | 30.12 | 30.12 | -0.26 (-0.86%) | 389,800 |
12 Oct 2023 | USD | 31.37 | 31.37 | 30.03 | 30.38 | 30.38 | -1.11 (-3.52%) | 198,800 |
11 Oct 2023 | USD | 31.26 | 31.59 | 31.04 | 31.49 | 31.49 | +0.28 (+0.90%) | 347,000 |
10 Oct 2023 | USD | 31.26 | 31.67 | 31.05 | 31.21 | 31.21 | -0.02 (-0.06%) | 272,900 |
9 Oct 2023 | USD | 29.9 | 31.55 | 29.9 | 31.23 | 31.23 | +1.33 (+4.45%) | 397,100 |
6 Oct 2023 | USD | 29.84 | 30.3 | 29.53 | 29.9 | 29.9 | -0.16 (-0.53%) | 371,300 |
5 Oct 2023 | USD | 30.65 | 31.13 | 29.87 | 30.06 | 30.06 | -0.82 (-2.66%) | 589,900 |
4 Oct 2023 | USD | 31.16 | 31.32 | 30.65 | 30.88 | 30.88 | -0.08 (-0.26%) | 265,100 |
3 Oct 2023 | USD | 32.07 | 32.09 | 30.74 | 30.96 | 30.96 | -1.2 (-3.73%) | 349,000 |
2 Oct 2023 | USD | 33.2 | 33.25 | 31.85 | 32.16 | 32.16 | -1.05 (-3.16%) | 442,100 |
29 Sep 2023 | USD | 32.8 | 33.74 | 32.65 | 33.21 | 33.21 | +0.78 (+2.41%) | 523,700 |
28 Sep 2023 | USD | 31.74 | 32.58 | 31.74 | 32.43 | 32.43 | +0.74 (+2.34%) | 297,100 |
27 Sep 2023 | USD | 31.36 | 32.11 | 31.19 | 31.69 | 31.69 | +0.62 (+2.00%) | 185,400 |
26 Sep 2023 | USD | 31.49 | 31.96 | 31 | 31.07 | 31.07 | -0.46 (-1.46%) | 276,600 |
25 Sep 2023 | USD | 30.83 | 31.77 | 30.71 | 31.53 | 31.53 | +0.64 (+2.07%) | 460,600 |
22 Sep 2023 | USD | 31.54 | 31.6 | 30.61 | 30.89 | 30.89 | -0.66 (-2.09%) | 545,900 |
21 Sep 2023 | USD | 31.82 | 31.97 | 31.34 | 31.55 | 31.55 | -0.68 (-2.11%) | 301,300 |
20 Sep 2023 | USD | 32.75 | 32.91 | 32.15 | 32.23 | 32.23 | -0.23 (-0.71%) | 180,500 |
19 Sep 2023 | USD | 32.48 | 32.82 | 32.43 | 32.46 | 32.46 | +0.01 (+0.03%) | 226,200 |
18 Sep 2023 | USD | 33.71 | 33.78 | 32.38 | 32.45 | 32.45 | -1.15 (-3.42%) | 261,900 |
15 Sep 2023 | USD | 34.63 | 34.63 | 33.22 | 33.6 | 33.6 | -1.17 (-3.36%) | 1,296,800 |
14 Sep 2023 | USD | 34.5 | 35.06 | 34.04 | 34.77 | 34.77 | +0.59 (+1.73%) | 449,700 |
13 Sep 2023 | USD | 33.62 | 34.36 | 33.13 | 34.18 | 34.18 | +0.57 (+1.70%) | 521,900 |
12 Sep 2023 | USD | 33.8 | 34.15 | 33.49 | 33.61 | 33.61 | -0.4 (-1.18%) | 389,000 |
11 Sep 2023 | USD | 33.85 | 34.42 | 33.13 | 34.01 | 34.01 | +0.27 (+0.80%) | 323,100 |
8 Sep 2023 | USD | 33.59 | 33.95 | 33.02 | 33.74 | 33.74 | +0.26 (+0.78%) | 223,700 |
7 Sep 2023 | USD | 33.22 | 34.1 | 32.97 | 33.48 | 33.48 | +0.04 (+0.12%) | 429,600 |
6 Sep 2023 | USD | 33.17 | 33.56 | 33.08 | 33.44 | 33.44 | +0.25 (+0.75%) | 208,000 |
5 Sep 2023 | USD | 33.78 | 33.86 | 31.2 | 33.19 | 33.19 | -1.46 (-4.21%) | 467,800 |
1 Sep 2023 | USD | 34.59 | 35.08 | 34.42 | 34.65 | 34.65 | +0.35 (+1.02%) | 215,300 |