Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 23.53 | 23.53 | 23.29 | 23.29 | 23.29 | -0.24 (-1.02%) | 741,400 |
13 Oct 2023 | USD | 23.63 | 23.63 | 23.5 | 23.53 | 23.53 | +0.1 (+0.43%) | 344,300 |
12 Oct 2023 | USD | 23.5 | 23.56 | 23.42 | 23.43 | 23.43 | -0.07 (-0.30%) | 296,500 |
11 Oct 2023 | USD | 23.48 | 23.57 | 23.47 | 23.5 | 23.5 | +0.17 (+0.73%) | 214,200 |
10 Oct 2023 | USD | 23.2 | 23.38 | 23.17 | 23.33 | 23.33 | +0.08 (+0.34%) | 168,000 |
9 Oct 2023 | USD | 23.14 | 23.25 | 23.09 | 23.25 | 23.25 | +0.23 (+1.00%) | 424,100 |
6 Oct 2023 | USD | 22.99 | 23.11 | 22.99 | 23.02 | 23.02 | -0.14 (-0.60%) | 3,657,000 |
5 Oct 2023 | USD | 23.22 | 23.22 | 23.14 | 23.16 | 23.16 | +0.05 (+0.22%) | 214,600 |
4 Oct 2023 | USD | 23.19 | 23.19 | 23.1 | 23.11 | 23.11 | -0.04 (-0.17%) | 345,500 |
3 Oct 2023 | USD | 23.2 | 23.26 | 23.09 | 23.15 | 23.15 | -0.17 (-0.73%) | 1,026,000 |
2 Oct 2023 | USD | 23.45 | 23.45 | 23.24 | 23.32 | 23.32 | -0.15 (-0.64%) | 1,537,900 |
29 Sep 2023 | USD | 23.45 | 23.54 | 23.39 | 23.47 | 23.47 | +0.12 (+0.51%) | 957,100 |
28 Sep 2023 | USD | 23.47 | 23.47 | 23.31 | 23.35 | 23.35 | -0.06 (-0.26%) | 1,206,400 |
27 Sep 2023 | USD | 23.47 | 23.53 | 23.41 | 23.41 | 23.41 | -0.11 (-0.47%) | 599,400 |
26 Sep 2023 | USD | 23.52 | 23.55 | 23.44 | 23.52 | 23.52 | -0.06 (-0.25%) | 1,092,400 |
25 Sep 2023 | USD | 23.72 | 23.72 | 23.47 | 23.58 | 23.58 | -0.16 (-0.67%) | 967,900 |
22 Sep 2023 | USD | 23.73 | 23.77 | 23.69 | 23.74 | 23.74 | -0.01 (-0.04%) | 746,100 |
21 Sep 2023 | USD | 23.92 | 23.92 | 23.73 | 23.75 | 23.75 | -0.27 (-1.12%) | 1,779,300 |
20 Sep 2023 | USD | 24.02 | 24.09 | 23.97 | 24.02 | 24.02 | -0.01 (-0.04%) | 140,300 |
19 Sep 2023 | USD | 23.99 | 24.06 | 23.97 | 24.03 | 24.03 | -0.04 (-0.17%) | 150,700 |
18 Sep 2023 | USD | 24.13 | 24.13 | 24.04 | 24.07 | 24.07 | -0.03 (-0.12%) | 384,000 |
15 Sep 2023 | USD | 24.15 | 24.15 | 24.05 | 24.1 | 24.1 | -0.01 (-0.04%) | 236,500 |
14 Sep 2023 | USD | 24.2 | 24.2 | 24.1 | 24.11 | 24.11 | -0.04 (-0.17%) | 52,600 |
13 Sep 2023 | USD | 24.14 | 24.2 | 24.11 | 24.15 | 24.15 | +0.04 (+0.17%) | 330,500 |
12 Sep 2023 | USD | 24.15 | 24.17 | 24.08 | 24.11 | 24.11 | -0.05 (-0.21%) | 260,700 |
11 Sep 2023 | USD | 24.15 | 24.16 | 24.1 | 24.16 | 24.16 | -0.05 (-0.21%) | 45,400 |
8 Sep 2023 | USD | 24.15 | 24.22 | 24.09 | 24.21 | 24.21 | +0.09 (+0.37%) | 218,100 |
7 Sep 2023 | USD | 24.2 | 24.2 | 24.08 | 24.12 | 24.12 | -0.08 (-0.33%) | 176,800 |
6 Sep 2023 | USD | 24.21 | 24.21 | 24.13 | 24.2 | 24.2 | +0.07 (+0.29%) | 102,100 |
5 Sep 2023 | USD | 24.26 | 24.26 | 24.13 | 24.13 | 24.13 | -0.1 (-0.41%) | 296,300 |