Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 33.79 | 33.99 | 33.31 | 33.32 | 33.32 | +0.01 (+0.03%) | 348,200 |
9 Oct 2023 | USD | 33.18 | 33.35 | 33.08 | 33.31 | 33.31 | -0.4 (-1.19%) | 107,100 |
6 Oct 2023 | USD | 33.41 | 33.73 | 33.2 | 33.71 | 33.71 | -0.04 (-0.12%) | 197,000 |
5 Oct 2023 | USD | 33.64 | 33.83 | 33.51 | 33.75 | 33.75 | +0.16 (+0.48%) | 151,000 |
4 Oct 2023 | USD | 33.63 | 33.67 | 33.33 | 33.59 | 33.59 | +0.42 (+1.27%) | 154,300 |
3 Oct 2023 | USD | 33.11 | 33.23 | 32.91 | 33.17 | 33.17 | +0.36 (+1.10%) | 309,400 |
2 Oct 2023 | USD | 33.13 | 33.16 | 32.75 | 32.81 | 32.81 | -0.42 (-1.26%) | 1,066,200 |
29 Sep 2023 | USD | 33.73 | 33.74 | 33.21 | 33.23 | 33.23 | -0.09 (-0.27%) | 928,400 |
28 Sep 2023 | USD | 33.47 | 33.51 | 33.24 | 33.32 | 33.32 | -0.11 (-0.33%) | 1,271,800 |
27 Sep 2023 | USD | 33.88 | 33.88 | 33.27 | 33.43 | 33.43 | -0.46 (-1.36%) | 845,300 |
26 Sep 2023 | USD | 33.85 | 34.03 | 33.82 | 33.89 | 33.89 | -0.44 (-1.28%) | 1,377,000 |
25 Sep 2023 | USD | 34.33 | 34.43 | 34.11 | 34.33 | 34.33 | -0.89 (-2.53%) | 817,600 |
22 Sep 2023 | USD | 35.37 | 35.6 | 35.2 | 35.22 | 35.22 | +0.03 (+0.09%) | 384,000 |
21 Sep 2023 | USD | 35.33 | 35.54 | 35.19 | 35.19 | 35.19 | -0.61 (-1.70%) | 557,300 |
20 Sep 2023 | USD | 36.15 | 36.23 | 35.8 | 35.8 | 35.8 | -0.14 (-0.39%) | 1,061,600 |
19 Sep 2023 | USD | 36.04 | 36.13 | 35.88 | 35.94 | 35.94 | -0.11 (-0.31%) | 958,300 |
18 Sep 2023 | USD | 36.14 | 36.2 | 35.9 | 36.05 | 36.05 | -0.4 (-1.10%) | 484,600 |
15 Sep 2023 | USD | 36.66 | 36.77 | 36.45 | 36.45 | 36.45 | -0.09 (-0.25%) | 8,451,100 |
14 Sep 2023 | USD | 36.13 | 36.57 | 36.04 | 36.54 | 36.54 | +0.21 (+0.58%) | 201,900 |
13 Sep 2023 | USD | 37.06 | 37.1 | 36.33 | 36.33 | 36.33 | -0.39 (-1.06%) | 128,600 |
12 Sep 2023 | USD | 36.92 | 36.94 | 36.61 | 36.72 | 36.72 | -0.53 (-1.42%) | 429,600 |
11 Sep 2023 | USD | 37.39 | 37.39 | 37.17 | 37.25 | 37.25 | -0.01 (-0.03%) | 197,600 |
8 Sep 2023 | USD | 37.39 | 37.49 | 37.24 | 37.26 | 37.26 | -0.01 (-0.03%) | 68,100 |
7 Sep 2023 | USD | 37.48 | 37.6 | 37.16 | 37.27 | 37.27 | -0.49 (-1.30%) | 159,500 |
6 Sep 2023 | USD | 37.9 | 37.96 | 37.54 | 37.76 | 37.76 | -0.63 (-1.64%) | 229,600 |
5 Sep 2023 | USD | 38.65 | 38.65 | 38.34 | 38.39 | 38.39 | -0.7 (-1.79%) | 90,600 |
1 Sep 2023 | USD | 39.39 | 39.42 | 39.07 | 39.09 | 39.09 | -0.49 (-1.24%) | 272,000 |
31 Aug 2023 | USD | 39.84 | 39.99 | 39.23 | 39.58 | 39.58 | -2.78 (-6.56%) | 504,800 |
30 Aug 2023 | USD | 42.58 | 42.58 | 42.24 | 42.36 | 42.36 | -0.26 (-0.61%) | 34,600 |
29 Aug 2023 | USD | 42.13 | 42.66 | 42.13 | 42.62 | 42.62 | +0.53 (+1.26%) | 81,000 |