Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 21.82 | 21.95 | 21.36 | 21.75 | 21.75 | -0.25 (-1.14%) | 98,200 |
5 Oct 2023 | USD | 21.76 | 22.29 | 21.65 | 22 | 22 | +0.16 (+0.73%) | 164,400 |
4 Oct 2023 | USD | 21.05 | 21.9 | 21.05 | 21.84 | 21.84 | +0.74 (+3.51%) | 110,800 |
3 Oct 2023 | USD | 20.61 | 21.22 | 20.45 | 21.1 | 21.1 | +0.29 (+1.39%) | 100,300 |
2 Oct 2023 | USD | 20.58 | 20.85 | 20.5 | 20.81 | 20.81 | +0.2 (+0.97%) | 168,700 |
29 Sep 2023 | USD | 21.03 | 21.08 | 20.53 | 20.61 | 20.61 | -0.42 (-2.00%) | 168,800 |
28 Sep 2023 | USD | 20.91 | 21.45 | 20.91 | 21.03 | 21.03 | +0.18 (+0.86%) | 177,400 |
27 Sep 2023 | USD | 20.57 | 21.02 | 20.57 | 20.85 | 20.85 | +0.43 (+2.11%) | 100,500 |
26 Sep 2023 | USD | 20.45 | 20.67 | 20.25 | 20.42 | 20.42 | -0.24 (-1.16%) | 91,600 |
25 Sep 2023 | USD | 20.36 | 20.69 | 20.28 | 20.66 | 20.66 | +0.26 (+1.27%) | 74,000 |
22 Sep 2023 | USD | 20.74 | 20.86 | 20.35 | 20.4 | 20.4 | -0.3 (-1.45%) | 81,600 |
21 Sep 2023 | USD | 20.43 | 20.86 | 20.29 | 20.7 | 20.7 | +0.16 (+0.78%) | 101,200 |
20 Sep 2023 | USD | 20.97 | 21.13 | 20.48 | 20.54 | 20.54 | -0.26 (-1.25%) | 101,900 |
19 Sep 2023 | USD | 20.69 | 20.89 | 20.41 | 20.8 | 20.8 | +0.14 (+0.68%) | 142,200 |
18 Sep 2023 | USD | 21.08 | 21.23 | 20.57 | 20.66 | 20.66 | -0.32 (-1.53%) | 121,200 |
15 Sep 2023 | USD | 20.96 | 21.35 | 20.79 | 20.98 | 20.98 | +0.05 (+0.24%) | 685,900 |
14 Sep 2023 | USD | 20.69 | 20.98 | 20.58 | 20.93 | 20.93 | +0.48 (+2.35%) | 112,100 |
13 Sep 2023 | USD | 20.52 | 20.76 | 20.29 | 20.45 | 20.45 | -0.32 (-1.54%) | 141,100 |
12 Sep 2023 | USD | 21 | 21.22 | 20.69 | 20.77 | 20.77 | -0.1 (-0.48%) | 74,700 |
11 Sep 2023 | USD | 20.85 | 21.04 | 20.6 | 20.87 | 20.87 | +0.02 (+0.10%) | 98,200 |
8 Sep 2023 | USD | 20.8 | 21.04 | 20.51 | 20.85 | 20.85 | +0.09 (+0.43%) | 80,600 |
7 Sep 2023 | USD | 20.6 | 20.84 | 20.29 | 20.76 | 20.76 | +0.18 (+0.87%) | 109,700 |
6 Sep 2023 | USD | 20.91 | 21.13 | 20.51 | 20.58 | 20.58 | -0.33 (-1.58%) | 125,500 |
5 Sep 2023 | USD | 22.3 | 22.53 | 20.52 | 20.91 | 20.91 | -1.64 (-7.27%) | 178,500 |
1 Sep 2023 | USD | 22.79 | 23 | 22.46 | 22.55 | 22.55 | -0.19 (-0.84%) | 101,900 |
31 Aug 2023 | USD | 22.97 | 23.17 | 22.73 | 22.74 | 22.74 | -0.17 (-0.74%) | 86,100 |
30 Aug 2023 | USD | 22.72 | 23.11 | 22.58 | 22.91 | 22.91 | +0.18 (+0.79%) | 56,400 |
29 Aug 2023 | USD | 22.24 | 22.79 | 21.53 | 22.73 | 22.73 | +0.49 (+2.20%) | 74,700 |
28 Aug 2023 | USD | 22.01 | 22.35 | 22 | 22.24 | 22.24 | +0.23 (+1.04%) | 87,200 |
25 Aug 2023 | USD | 22.47 | 22.54 | 21.99 | 22.01 | 22.01 | -0.46 (-2.05%) | 129,800 |