Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 23.44 | 23.9 | 23.11 | 23.9 | 23.9 | +0.5 (+2.14%) | 1,563,900 |
10 Oct 2023 | USD | 21.84 | 23.54 | 21.84 | 23.4 | 23.4 | +1.39 (+6.32%) | 1,572,600 |
9 Oct 2023 | USD | 22.35 | 22.53 | 21.74 | 22.01 | 22.01 | -0.65 (-2.87%) | 1,116,500 |
6 Oct 2023 | USD | 21.98 | 23 | 21.98 | 22.66 | 22.66 | +0.37 (+1.66%) | 2,068,300 |
5 Oct 2023 | USD | 24.59 | 24.66 | 22.29 | 22.29 | 22.29 | -2.45 (-9.90%) | 2,740,700 |
4 Oct 2023 | USD | 25.22 | 25.31 | 24.36 | 24.74 | 24.74 | -0.4 (-1.59%) | 1,264,500 |
3 Oct 2023 | USD | 25.26 | 25.67 | 25.07 | 25.14 | 25.14 | -0.07 (-0.28%) | 745,000 |
2 Oct 2023 | USD | 25.7 | 25.95 | 24.8 | 25.21 | 25.21 | -0.54 (-2.10%) | 1,151,100 |
29 Sep 2023 | USD | 26.36 | 26.6 | 25.69 | 25.75 | 25.75 | -0.29 (-1.11%) | 1,062,000 |
28 Sep 2023 | USD | 25.47 | 26.24 | 25.36 | 26.04 | 26.04 | +0.59 (+2.32%) | 1,203,300 |
27 Sep 2023 | USD | 25.45 | 25.61 | 25.01 | 25.45 | 25.45 | +0.04 (+0.16%) | 1,184,100 |
26 Sep 2023 | USD | 25.9 | 26.39 | 25.39 | 25.41 | 25.41 | -0.55 (-2.12%) | 1,360,900 |
25 Sep 2023 | USD | 25.93 | 26.53 | 25.66 | 25.96 | 25.96 | -0.17 (-0.65%) | 984,100 |
22 Sep 2023 | USD | 25.52 | 26.47 | 25.32 | 26.13 | 26.13 | +0.91 (+3.61%) | 1,164,500 |
21 Sep 2023 | USD | 25.24 | 25.73 | 24.78 | 25.22 | 25.22 | -0.26 (-1.02%) | 1,173,500 |
20 Sep 2023 | USD | 25.08 | 25.94 | 24.58 | 25.48 | 25.48 | +0.41 (+1.64%) | 2,405,200 |
19 Sep 2023 | USD | 25.02 | 26.23 | 24.97 | 25.07 | 25.07 | +0.78 (+3.21%) | 2,690,700 |
18 Sep 2023 | USD | 24.81 | 24.99 | 24.19 | 24.29 | 24.29 | -0.69 (-2.76%) | 1,379,800 |
15 Sep 2023 | USD | 25.09 | 25.95 | 24.7 | 24.98 | 24.98 | -0.2 (-0.79%) | 4,151,400 |
14 Sep 2023 | USD | 24.2 | 25.23 | 23.2 | 25.18 | 25.18 | +2.31 (+10.10%) | 8,974,000 |
13 Sep 2023 | USD | 22.68 | 22.96 | 22.04 | 22.87 | 22.87 | +0.15 (+0.66%) | 3,454,100 |
12 Sep 2023 | USD | 23.21 | 23.25 | 22.71 | 22.72 | 22.72 | -0.64 (-2.74%) | 1,117,800 |
11 Sep 2023 | USD | 24.62 | 24.67 | 23.14 | 23.36 | 23.36 | -0.85 (-3.51%) | 1,383,000 |
8 Sep 2023 | USD | 24.78 | 24.85 | 23.78 | 24.21 | 24.21 | -0.45 (-1.82%) | 849,800 |
7 Sep 2023 | USD | 24.07 | 24.88 | 23.93 | 24.66 | 24.66 | -0.94 (-3.67%) | 1,689,200 |
6 Sep 2023 | USD | 27.04 | 27.06 | 25.12 | 25.6 | 25.6 | +0.24 (+0.95%) | 1,395,500 |
5 Sep 2023 | USD | 26.27 | 26.4 | 25.34 | 25.36 | 25.36 | -1.2 (-4.52%) | 724,800 |
1 Sep 2023 | USD | 26.36 | 26.88 | 26.22 | 26.56 | 26.56 | +0.41 (+1.57%) | 616,900 |
31 Aug 2023 | USD | 25.51 | 26.4 | 25.44 | 26.15 | 26.15 | +0.62 (+2.43%) | 866,500 |
30 Aug 2023 | USD | 25.96 | 26.07 | 25.39 | 25.53 | 25.53 | -0.57 (-2.18%) | 875,300 |