Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 21.21 | 25.28 | 21 | 23.57 | 23.57 | +3.07 (+14.98%) | 5,179,100 |
18 Oct 2023 | USD | 20.58 | 20.87 | 20.05 | 20.5 | 20.5 | -0.11 (-0.53%) | 795,900 |
17 Oct 2023 | USD | 19.89 | 20.98 | 19.89 | 20.61 | 20.61 | +0.59 (+2.95%) | 1,267,700 |
16 Oct 2023 | USD | 20.42 | 20.575 | 19.74 | 20.02 | 20.02 | -0.37 (-1.81%) | 983,900 |
13 Oct 2023 | USD | 20.51 | 20.51 | 19.7 | 20.39 | 20.39 | -0.12 (-0.59%) | 1,145,100 |
12 Oct 2023 | USD | 22 | 22 | 20.2 | 20.51 | 20.51 | -1.63 (-7.36%) | 1,707,900 |
11 Oct 2023 | USD | 22.51 | 22.73 | 21.71 | 22.14 | 22.14 | -0.33 (-1.47%) | 761,800 |
10 Oct 2023 | USD | 21.31 | 22.61 | 21.31 | 22.47 | 22.47 | +1.12 (+5.25%) | 3,861,200 |
9 Oct 2023 | USD | 21.48 | 21.7 | 21.11 | 21.35 | 21.35 | -0.25 (-1.16%) | 2,174,400 |
6 Oct 2023 | USD | 21.03 | 22.005 | 20.901 | 21.6 | 21.6 | -0.6 (-2.70%) | 1,177,900 |
5 Oct 2023 | USD | 21.25 | 22.22 | 21.25 | 22.2 | 22.2 | +1 (+4.72%) | 1,483,800 |
4 Oct 2023 | USD | 20.41 | 21.25 | 20.17 | 21.2 | 21.2 | +0.77 (+3.77%) | 1,644,100 |
3 Oct 2023 | USD | 21.21 | 21.35 | 20.4 | 20.43 | 20.43 | -0.81 (-3.81%) | 1,569,200 |
2 Oct 2023 | USD | 22.31 | 22.31 | 21.03 | 21.24 | 21.24 | -1.17 (-5.22%) | 1,329,400 |
29 Sep 2023 | USD | 22.96 | 23.37 | 22.22 | 22.41 | 22.41 | -0.25 (-1.10%) | 767,700 |
28 Sep 2023 | USD | 23.2 | 23.27 | 22.34 | 22.66 | 22.66 | -0.61 (-2.62%) | 1,069,900 |
27 Sep 2023 | USD | 22.75 | 23.545 | 22.49 | 23.27 | 23.27 | +0.67 (+2.96%) | 1,280,000 |
26 Sep 2023 | USD | 22.68 | 23.65 | 22.03 | 22.6 | 22.6 | +0.04 (+0.18%) | 1,736,300 |
25 Sep 2023 | USD | 23.83 | 23.876 | 22.435 | 22.56 | 22.56 | -1.36 (-5.69%) | 1,585,100 |
22 Sep 2023 | USD | 24.64 | 24.97 | 23.87 | 23.92 | 23.92 | -0.9 (-3.63%) | 1,514,700 |
21 Sep 2023 | USD | 25.33 | 25.775 | 24.32 | 24.82 | 24.82 | -0.71 (-2.78%) | 1,474,300 |
20 Sep 2023 | USD | 25.72 | 26.89 | 25.43 | 25.53 | 25.53 | -0.15 (-0.58%) | 1,336,500 |
19 Sep 2023 | USD | 23.61 | 25.7 | 23.565 | 25.68 | 25.68 | +1.4 (+5.77%) | 1,893,100 |
18 Sep 2023 | USD | 25.16 | 25.17 | 23.825 | 24.28 | 24.28 | -1.98 (-7.54%) | 4,077,600 |
15 Sep 2023 | USD | 25.49 | 27.53 | 24.4301 | 26.26 | 26.26 | -11.13 (-29.77%) | 6,788,984 |
14 Sep 2023 | USD | 38.82 | 38.94 | 35.46 | 37.39 | 37.39 | -1.23 (-3.18%) | 2,215,400 |
13 Sep 2023 | USD | 40.26 | 40.86 | 37.25 | 38.62 | 38.62 | -1.76 (-4.36%) | 2,335,500 |
12 Sep 2023 | USD | 40 | 40.48 | 39.31 | 40.38 | 40.38 | +0.19 (+0.47%) | 324,000 |
11 Sep 2023 | USD | 40.94 | 41.27 | 39.98 | 40.19 | 40.19 | -0.78 (-1.90%) | 435,400 |
8 Sep 2023 | USD | 41.8 | 41.8 | 40.95 | 40.97 | 40.97 | -0.83 (-1.99%) | 317,000 |