Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 46.09 | 46.25 | 45.62 | 45.95 | 45.95 | -0.09 (-0.20%) | 670,100 |
10 Oct 2023 | USD | 45.9 | 46.39 | 45.84 | 46.04 | 46.04 | +0.34 (+0.74%) | 481,100 |
9 Oct 2023 | USD | 45.22 | 45.815 | 45.1 | 45.7 | 45.7 | +0.4 (+0.88%) | 533,000 |
6 Oct 2023 | USD | 44.79 | 45.6 | 44.575 | 45.3 | 45.3 | +0.34 (+0.76%) | 1,098,400 |
5 Oct 2023 | USD | 44.73 | 45.015 | 44.6 | 44.96 | 44.96 | +0.14 (+0.31%) | 501,100 |
4 Oct 2023 | USD | 44.9 | 44.94 | 44.455 | 44.82 | 44.82 | -0.1 (-0.22%) | 806,400 |
3 Oct 2023 | USD | 45.25 | 45.41 | 44.69 | 44.92 | 44.92 | -0.58 (-1.27%) | 876,200 |
2 Oct 2023 | USD | 45.81 | 45.93 | 45.26 | 45.5 | 45.5 | -0.45 (-0.98%) | 887,200 |
29 Sep 2023 | USD | 46.4 | 46.44 | 45.815 | 45.95 | 45.95 | -0.14 (-0.30%) | 571,600 |
28 Sep 2023 | USD | 45.75 | 46.26 | 45.685 | 46.09 | 46.09 | +0.32 (+0.70%) | 707,400 |
27 Sep 2023 | USD | 45.83 | 45.92 | 45.39 | 45.77 | 45.77 | +0.19 (+0.42%) | 734,000 |
26 Sep 2023 | USD | 45.88 | 46.11 | 45.52 | 45.58 | 45.58 | -0.62 (-1.34%) | 1,009,800 |
25 Sep 2023 | USD | 45.75 | 46.21 | 45.68 | 46.2 | 46.2 | +0.3 (+0.65%) | 419,200 |
22 Sep 2023 | USD | 46.22 | 46.253 | 45.88 | 45.9 | 45.9 | -0.37 (-0.80%) | 465,800 |
21 Sep 2023 | USD | 46.69 | 46.769 | 46.26 | 46.27 | 46.27 | -0.7 (-1.49%) | 539,100 |
20 Sep 2023 | USD | 47.49 | 47.69 | 46.93 | 46.97 | 46.97 | -0.3 (-0.63%) | 492,400 |
19 Sep 2023 | USD | 47.36 | 47.49 | 46.98 | 47.27 | 47.27 | -0.11 (-0.23%) | 518,800 |
18 Sep 2023 | USD | 47.43 | 47.47 | 47.159 | 47.38 | 47.38 | -0.03 (-0.06%) | 330,600 |
15 Sep 2023 | USD | 47.66 | 47.821 | 47.299 | 47.41 | 47.41 | -0.5 (-1.04%) | 375,900 |
14 Sep 2023 | USD | 47.73 | 47.98 | 47.73 | 47.91 | 47.91 | +0.6 (+1.27%) | 502,100 |
13 Sep 2023 | USD | 47.75 | 47.82 | 47.09 | 47.31 | 47.31 | -0.29 (-0.61%) | 454,300 |
12 Sep 2023 | USD | 47.22 | 47.87 | 47.22 | 47.6 | 47.6 | +0.26 (+0.55%) | 682,500 |
11 Sep 2023 | USD | 47.74 | 47.978 | 47.27 | 47.34 | 47.34 | -0.19 (-0.40%) | 338,900 |
8 Sep 2023 | USD | 47.44 | 47.64 | 47.24 | 47.53 | 47.53 | +0.16 (+0.34%) | 593,100 |
7 Sep 2023 | USD | 47.53 | 47.701 | 47.26 | 47.37 | 47.37 | -0.34 (-0.71%) | 689,800 |
6 Sep 2023 | USD | 47.87 | 48.045 | 47.39 | 47.71 | 47.71 | -0.29 (-0.60%) | 393,900 |
5 Sep 2023 | USD | 48.39 | 48.49 | 48 | 48 | 48 | -0.42 (-0.87%) | 527,800 |
1 Sep 2023 | USD | 48.3 | 48.56 | 48.22 | 48.42 | 48.42 | +0.52 (+1.09%) | 411,500 |
31 Aug 2023 | USD | 48.03 | 48.129 | 47.831 | 47.9 | 47.9 | -0.03 (-0.06%) | 440,800 |
30 Aug 2023 | USD | 47.99 | 48.08 | 47.82 | 47.93 | 47.93 | +0.01 (+0.02%) | 505,600 |