Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 22.56 | 22.6 | 22.22 | 22.24 | 22.24 | -0.31 (-1.37%) | 1,243,400 |
18 Oct 2023 | USD | 22.62 | 22.89 | 22.53 | 22.55 | 22.55 | -0.35 (-1.53%) | 1,685,600 |
17 Oct 2023 | USD | 22.79 | 23.28 | 22.79 | 22.9 | 22.9 | -0.32 (-1.38%) | 1,651,800 |
16 Oct 2023 | USD | 23.04 | 23.26 | 22.85 | 23.22 | 23.22 | +0.34 (+1.49%) | 1,799,000 |
13 Oct 2023 | USD | 22.72 | 23 | 22.72 | 22.88 | 22.88 | +0.15 (+0.66%) | 1,250,000 |
12 Oct 2023 | USD | 23.13 | 23.2 | 22.68 | 22.73 | 22.73 | -0.39 (-1.69%) | 1,526,700 |
11 Oct 2023 | USD | 23.79 | 23.81 | 22.95 | 23.12 | 23.12 | -0.84 (-3.51%) | 1,733,500 |
10 Oct 2023 | USD | 23.92 | 24.11 | 23.86 | 23.96 | 23.96 | +0.18 (+0.76%) | 953,100 |
9 Oct 2023 | USD | 23.36 | 23.94 | 23.36 | 23.78 | 23.78 | +0.08 (+0.34%) | 1,862,900 |
6 Oct 2023 | USD | 23.33 | 23.72 | 23.15 | 23.7 | 23.7 | +0.16 (+0.68%) | 1,167,400 |
5 Oct 2023 | USD | 23.59 | 23.68 | 23.39 | 23.54 | 23.54 | -0.22 (-0.93%) | 816,300 |
4 Oct 2023 | USD | 23.89 | 23.93 | 23.44 | 23.76 | 23.76 | +0.01 (+0.04%) | 665,900 |
3 Oct 2023 | USD | 23.76 | 23.9 | 23.58 | 23.75 | 23.75 | -0.3 (-1.25%) | 746,600 |
2 Oct 2023 | USD | 24.31 | 24.31 | 23.98 | 24.05 | 24.05 | -0.72 (-2.91%) | 759,200 |
29 Sep 2023 | USD | 25.06 | 25.11 | 24.74 | 24.77 | 24.77 | -0.05 (-0.20%) | 1,077,900 |
28 Sep 2023 | USD | 24.46 | 24.9 | 24.46 | 24.82 | 24.82 | +0.49 (+2.01%) | 1,357,500 |
27 Sep 2023 | USD | 25.09 | 25.11 | 24.15 | 24.33 | 24.33 | -0.73 (-2.91%) | 2,900,500 |
26 Sep 2023 | USD | 25.32 | 25.36 | 25.06 | 25.06 | 25.06 | -0.31 (-1.22%) | 1,662,500 |
25 Sep 2023 | USD | 25.32 | 25.41 | 25.23 | 25.37 | 25.37 | +0.01 (+0.04%) | 789,500 |
22 Sep 2023 | USD | 25.44 | 25.54 | 25.33 | 25.36 | 25.36 | -0.06 (-0.24%) | 1,178,800 |
21 Sep 2023 | USD | 25.65 | 25.68 | 25.42 | 25.42 | 25.42 | -0.38 (-1.47%) | 1,341,000 |
20 Sep 2023 | USD | 26.24 | 26.28 | 25.79 | 25.8 | 25.8 | -0.08 (-0.31%) | 584,600 |
19 Sep 2023 | USD | 25.96 | 25.99 | 25.79 | 25.88 | 25.88 | -0.23 (-0.88%) | 710,200 |
18 Sep 2023 | USD | 26.09 | 26.18 | 25.94 | 26.11 | 26.11 | -0.19 (-0.72%) | 846,400 |
15 Sep 2023 | USD | 26.43 | 26.59 | 26.29 | 26.3 | 26.3 | -0.16 (-0.60%) | 855,600 |
14 Sep 2023 | USD | 26.4 | 26.48 | 26.23 | 26.46 | 26.46 | -0.13 (-0.49%) | 1,082,300 |
13 Sep 2023 | USD | 26.63 | 26.68 | 26.56 | 26.59 | 26.59 | +0.11 (+0.42%) | 463,300 |
12 Sep 2023 | USD | 26.68 | 26.8 | 26.45 | 26.48 | 26.48 | -0.31 (-1.16%) | 361,300 |
11 Sep 2023 | USD | 26.54 | 26.87 | 26.52 | 26.79 | 26.79 | +0.24 (+0.90%) | 427,900 |
8 Sep 2023 | USD | 26.51 | 26.68 | 26.48 | 26.55 | 26.55 | +0.13 (+0.49%) | 1,198,000 |