Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 23.41 | 23.41 | 21.78 | 22.21 | 22.21 | -0.46 (-2.03%) | 434,000 |
18 Oct 2023 | USD | 22.48 | 23.11 | 22.02 | 22.67 | 22.67 | 0.0 (0.0%) | 464,200 |
17 Oct 2023 | USD | 23.39 | 23.75 | 22.23 | 22.67 | 22.67 | -0.93 (-3.94%) | 463,500 |
16 Oct 2023 | USD | 25.09 | 25.45 | 23.59 | 23.6 | 23.6 | -1.38 (-5.52%) | 447,800 |
13 Oct 2023 | USD | 24.35 | 25.24 | 24.1 | 24.98 | 24.98 | +0.73 (+3.01%) | 456,800 |
12 Oct 2023 | USD | 24.79 | 24.92 | 23.82 | 24.25 | 24.25 | -0.54 (-2.18%) | 836,400 |
11 Oct 2023 | USD | 23.86 | 24.8 | 23.62 | 24.79 | 24.79 | +1.07 (+4.51%) | 440,100 |
10 Oct 2023 | USD | 23.62 | 24.75 | 23.46 | 23.72 | 23.72 | +0.29 (+1.24%) | 598,000 |
9 Oct 2023 | USD | 23.26 | 23.5 | 22.8 | 23.43 | 23.43 | +0.05 (+0.21%) | 426,500 |
6 Oct 2023 | USD | 22.94 | 23.78 | 22.66 | 23.38 | 23.38 | +0.22 (+0.95%) | 535,000 |
5 Oct 2023 | USD | 21.36 | 23.18 | 21.36 | 23.16 | 23.16 | +1.77 (+8.27%) | 504,300 |
4 Oct 2023 | USD | 21.56 | 21.7 | 20.97 | 21.39 | 21.39 | -0.18 (-0.83%) | 464,800 |
3 Oct 2023 | USD | 21.91 | 22.11 | 21.365 | 21.57 | 21.57 | -0.53 (-2.40%) | 370,700 |
2 Oct 2023 | USD | 22.92 | 22.92 | 21.64 | 22.1 | 22.1 | -0.825 (-3.60%) | 570,800 |
29 Sep 2023 | USD | 23.34 | 23.345 | 22.375 | 22.925 | 22.925 | -0.205 (-0.89%) | 405,800 |
28 Sep 2023 | USD | 24.07 | 24.12 | 22.96 | 23.13 | 23.13 | -0.91 (-3.79%) | 576,800 |
27 Sep 2023 | USD | 23.85 | 24.47 | 23.77 | 24.04 | 24.04 | +0.27 (+1.14%) | 329,000 |
26 Sep 2023 | USD | 22.86 | 24.91 | 22.76 | 23.77 | 23.77 | +0.98 (+4.30%) | 1,027,300 |
25 Sep 2023 | USD | 23.06 | 23.47 | 22.48 | 22.79 | 22.79 | -0.52 (-2.23%) | 509,200 |
22 Sep 2023 | USD | 23.44 | 23.79 | 22.855 | 23.31 | 23.31 | +0.08 (+0.34%) | 522,600 |
21 Sep 2023 | USD | 23.86 | 24.03 | 22.82 | 23.23 | 23.23 | -0.8 (-3.33%) | 626,100 |
20 Sep 2023 | USD | 23.94 | 24.3 | 23.775 | 24.03 | 24.03 | +0.17 (+0.71%) | 285,900 |
19 Sep 2023 | USD | 24.98 | 24.99 | 23.85 | 23.86 | 23.86 | -0.68 (-2.77%) | 320,400 |
18 Sep 2023 | USD | 25.27 | 25.95 | 24.26 | 24.54 | 24.54 | -0.42 (-1.68%) | 628,400 |
15 Sep 2023 | USD | 24.62 | 25.35 | 24.29 | 24.96 | 24.96 | +0.3 (+1.22%) | 2,302,800 |
14 Sep 2023 | USD | 24.71 | 25 | 24.5 | 24.66 | 24.66 | +0.06 (+0.24%) | 351,400 |
13 Sep 2023 | USD | 25.65 | 25.82 | 24.42 | 24.6 | 24.6 | -1.13 (-4.39%) | 423,700 |
12 Sep 2023 | USD | 25.8 | 26.25 | 25.5 | 25.73 | 25.73 | -0.07 (-0.27%) | 392,500 |
11 Sep 2023 | USD | 24.83 | 26.3 | 24.83 | 25.8 | 25.8 | +0.9 (+3.61%) | 530,200 |
8 Sep 2023 | USD | 25.3 | 25.3 | 24.35 | 24.9 | 24.9 | -0.41 (-1.62%) | 476,800 |