Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 33.29 | 33.29 | 31.6 | 32.07 | 32.07 | -1.26 (-3.78%) | 613,900 |
12 Oct 2023 | USD | 34.23 | 34.54 | 33.01 | 33.33 | 33.33 | +0.03 (+0.09%) | 529,200 |
11 Oct 2023 | USD | 32.9 | 33.41 | 32.8 | 33.3 | 33.3 | +0.64 (+1.96%) | 271,000 |
10 Oct 2023 | USD | 32.47 | 33.39 | 32.33 | 32.66 | 32.66 | +0.18 (+0.55%) | 312,300 |
9 Oct 2023 | USD | 31.73 | 32.66 | 31.55 | 32.48 | 32.48 | +0.32 (+1.00%) | 235,300 |
6 Oct 2023 | USD | 31.1 | 32.26 | 31.03 | 32.16 | 32.16 | +0.68 (+2.16%) | 261,700 |
5 Oct 2023 | USD | 31.21 | 31.68 | 31.07 | 31.48 | 31.48 | +0.11 (+0.35%) | 360,400 |
4 Oct 2023 | USD | 30.96 | 31.51 | 30.61 | 31.37 | 31.37 | +0.56 (+1.82%) | 230,000 |
3 Oct 2023 | USD | 31.82 | 31.82 | 30.55 | 30.81 | 30.81 | -1.32 (-4.11%) | 365,000 |
2 Oct 2023 | USD | 32.07 | 32.42 | 31.81 | 32.13 | 32.13 | -0.14 (-0.43%) | 344,500 |
29 Sep 2023 | USD | 32.31 | 32.59 | 32.06 | 32.27 | 32.27 | +0.32 (+1.00%) | 388,700 |
28 Sep 2023 | USD | 31.42 | 32.16 | 31.31 | 31.95 | 31.95 | +0.33 (+1.04%) | 289,600 |
27 Sep 2023 | USD | 31.9 | 32.17 | 31.22 | 31.62 | 31.62 | -0.08 (-0.25%) | 342,200 |
26 Sep 2023 | USD | 31.28 | 31.83 | 31 | 31.7 | 31.7 | +0.19 (+0.60%) | 651,500 |
25 Sep 2023 | USD | 31.53 | 31.99 | 31.3 | 31.51 | 31.51 | -0.32 (-1.01%) | 280,200 |
22 Sep 2023 | USD | 31.56 | 32.18 | 31.36 | 31.83 | 31.83 | +0.5 (+1.60%) | 298,700 |
21 Sep 2023 | USD | 31.7 | 31.96 | 31.32 | 31.33 | 31.33 | -0.77 (-2.40%) | 406,800 |
20 Sep 2023 | USD | 32.61 | 32.99 | 32.07 | 32.1 | 32.1 | -0.3 (-0.93%) | 208,000 |
19 Sep 2023 | USD | 32.58 | 32.68 | 32.35 | 32.4 | 32.4 | -0.21 (-0.64%) | 316,300 |
18 Sep 2023 | USD | 32.55 | 32.83 | 32.35 | 32.61 | 32.61 | -0.04 (-0.12%) | 269,800 |
15 Sep 2023 | USD | 32.68 | 32.83 | 32.3 | 32.65 | 32.65 | -0.22 (-0.67%) | 572,400 |
14 Sep 2023 | USD | 32.93 | 33.2 | 32.65 | 32.87 | 32.87 | +0.23 (+0.70%) | 275,500 |
13 Sep 2023 | USD | 33.5 | 33.5 | 32.62 | 32.64 | 32.64 | -1.07 (-3.17%) | 451,000 |
12 Sep 2023 | USD | 33.12 | 34.14 | 33.12 | 33.71 | 33.71 | +0.01 (+0.03%) | 572,000 |
11 Sep 2023 | USD | 33.49 | 33.94 | 33.06 | 33.7 | 33.7 | +0.36 (+1.08%) | 517,100 |
8 Sep 2023 | USD | 33.68 | 33.7 | 33.28 | 33.34 | 33.34 | -0.26 (-0.77%) | 218,300 |
7 Sep 2023 | USD | 33.62 | 33.77 | 33.5 | 33.6 | 33.6 | -0.27 (-0.80%) | 439,200 |
6 Sep 2023 | USD | 33.97 | 34.39 | 33.69 | 33.87 | 33.87 | -0.4 (-1.17%) | 513,400 |
5 Sep 2023 | USD | 34.91 | 35.02 | 34.27 | 34.27 | 34.27 | -0.92 (-2.61%) | 246,900 |
1 Sep 2023 | USD | 34.67 | 35.3 | 34.67 | 35.19 | 35.19 | +0.78 (+2.27%) | 511,900 |