Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 44.7 | 44.95 | 44.63 | 44.87 | 44.87 | +0.04 (+0.09%) | 98,700 |
9 Oct 2023 | USD | 44.56 | 44.86 | 44.53 | 44.83 | 44.83 | +0.46 (+1.04%) | 44,000 |
6 Oct 2023 | USD | 44.17 | 44.43 | 44.09 | 44.37 | 44.37 | -0.13 (-0.29%) | 52,100 |
5 Oct 2023 | USD | 44.58 | 44.62 | 44.43 | 44.5 | 44.5 | -0.01 (-0.02%) | 49,100 |
4 Oct 2023 | USD | 44.36 | 44.53 | 44.26 | 44.51 | 44.51 | +0.31 (+0.70%) | 77,600 |
3 Oct 2023 | USD | 44.51 | 44.56 | 44.17 | 44.2 | 44.2 | -0.43 (-0.96%) | 84,300 |
2 Oct 2023 | USD | 44.81 | 44.82 | 44.6 | 44.63 | 44.63 | -0.45 (-1.00%) | 55,600 |
29 Sep 2023 | USD | 45.32 | 45.37 | 44.99 | 45.08 | 45.08 | -0.06 (-0.13%) | 95,400 |
28 Sep 2023 | USD | 44.92 | 45.14 | 44.83 | 45.14 | 45.14 | +0.08 (+0.18%) | 85,600 |
27 Sep 2023 | USD | 45.41 | 45.41 | 44.94 | 45.06 | 45.06 | -0.16 (-0.35%) | 66,200 |
26 Sep 2023 | USD | 45.38 | 45.42 | 45.2 | 45.22 | 45.22 | -0.12 (-0.26%) | 79,000 |
25 Sep 2023 | USD | 45.4 | 45.5 | 45.34 | 45.34 | 45.34 | -0.36 (-0.79%) | 50,800 |
22 Sep 2023 | USD | 45.57 | 45.72 | 45.51 | 45.7 | 45.7 | +0.22 (+0.48%) | 53,900 |
21 Sep 2023 | USD | 45.54 | 45.54 | 45.45 | 45.48 | 45.48 | -0.35 (-0.76%) | 66,400 |
20 Sep 2023 | USD | 45.95 | 46.02 | 45.83 | 45.83 | 45.83 | -0.01 (-0.02%) | 68,200 |
19 Sep 2023 | USD | 45.86 | 45.92 | 45.83 | 45.84 | 45.84 | -0.11 (-0.24%) | 115,600 |
18 Sep 2023 | USD | 45.84 | 45.99 | 45.83 | 45.95 | 45.95 | +0.07 (+0.15%) | 124,200 |
15 Sep 2023 | USD | 45.95 | 45.95 | 45.83 | 45.88 | 45.88 | -0.09 (-0.20%) | 39,000 |
14 Sep 2023 | USD | 46.09 | 46.09 | 45.95 | 45.97 | 45.97 | -0.04 (-0.09%) | 46,400 |
13 Sep 2023 | USD | 45.92 | 46.07 | 45.9 | 46.01 | 46.01 | +0.06 (+0.13%) | 89,200 |
12 Sep 2023 | USD | 45.96 | 45.97 | 45.89 | 45.95 | 45.95 | -0.01 (-0.02%) | 89,400 |
11 Sep 2023 | USD | 46 | 46.01 | 45.91 | 45.96 | 45.96 | -0.1 (-0.22%) | 59,500 |
8 Sep 2023 | USD | 46.11 | 46.2 | 46.04 | 46.06 | 46.06 | +0.06 (+0.13%) | 52,800 |
7 Sep 2023 | USD | 45.89 | 46.02 | 45.86 | 46 | 46 | +0.15 (+0.33%) | 94,700 |
6 Sep 2023 | USD | 45.95 | 45.95 | 45.77 | 45.85 | 45.85 | -0.02 (-0.04%) | 135,500 |
5 Sep 2023 | USD | 46.03 | 46.04 | 45.85 | 45.87 | 45.87 | -0.29 (-0.63%) | 76,700 |
1 Sep 2023 | USD | 46.37 | 46.43 | 46.11 | 46.16 | 46.16 | -0.39 (-0.84%) | 226,800 |
31 Aug 2023 | USD | 46.51 | 46.64 | 46.51 | 46.55 | 46.55 | +0.07 (+0.15%) | 206,100 |
30 Aug 2023 | USD | 46.55 | 46.57 | 46.47 | 46.48 | 46.48 | -0.04 (-0.09%) | 34,800 |
29 Aug 2023 | USD | 46.2 | 46.54 | 46.18 | 46.52 | 46.52 | +0.3 (+0.65%) | 118,500 |