Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 42.5 | 43.18 | 42.2 | 42.63 | 42.63 | +0.04 (+0.09%) | 525,300 |
18 Oct 2023 | USD | 43.53 | 43.67 | 42.33 | 42.59 | 42.59 | -1.19 (-2.72%) | 288,600 |
17 Oct 2023 | USD | 42.04 | 44.26 | 42.04 | 43.78 | 43.78 | +0.94 (+2.19%) | 574,600 |
16 Oct 2023 | USD | 40.78 | 42.99 | 40.19 | 42.84 | 42.84 | +2.43 (+6.01%) | 1,052,900 |
13 Oct 2023 | USD | 39.34 | 40.48 | 39.34 | 40.41 | 40.41 | +1.01 (+2.56%) | 409,600 |
12 Oct 2023 | USD | 41.4 | 41.52 | 39.36 | 39.4 | 39.4 | -1.97 (-4.76%) | 541,000 |
11 Oct 2023 | USD | 42.21 | 42.59 | 40.46 | 41.37 | 41.37 | -0.83 (-1.97%) | 531,300 |
10 Oct 2023 | USD | 41.04 | 43.13 | 40.85 | 42.2 | 42.2 | +1.69 (+4.17%) | 742,000 |
9 Oct 2023 | USD | 38.83 | 40.97 | 38.04 | 40.51 | 40.51 | +2 (+5.19%) | 690,400 |
6 Oct 2023 | USD | 37.34 | 39.12 | 37.01 | 38.51 | 38.51 | +0.63 (+1.66%) | 1,410,300 |
5 Oct 2023 | USD | 38.88 | 39.2 | 37.85 | 37.88 | 37.88 | -0.89 (-2.30%) | 706,100 |
4 Oct 2023 | USD | 39.4 | 39.78 | 37.69 | 38.77 | 38.77 | -0.58 (-1.47%) | 662,600 |
3 Oct 2023 | USD | 39.26 | 39.87 | 38.67 | 39.35 | 39.35 | -0.26 (-0.66%) | 499,000 |
2 Oct 2023 | USD | 40.01 | 40.1 | 39.13 | 39.61 | 39.61 | -0.57 (-1.42%) | 502,600 |
29 Sep 2023 | USD | 40.42 | 41.03 | 40.07 | 40.18 | 40.18 | +0.19 (+0.48%) | 565,400 |
28 Sep 2023 | USD | 39.84 | 40.74 | 39.35 | 39.99 | 39.99 | +0.12 (+0.30%) | 546,400 |
27 Sep 2023 | USD | 40.77 | 41.17 | 39.3 | 39.87 | 39.87 | -0.6 (-1.48%) | 419,700 |
26 Sep 2023 | USD | 40.7 | 41.4 | 39.95 | 40.47 | 40.47 | -0.68 (-1.65%) | 623,100 |
25 Sep 2023 | USD | 39.43 | 41.32 | 39.43 | 41.15 | 41.15 | +1.74 (+4.42%) | 408,400 |
22 Sep 2023 | USD | 40.04 | 40.66 | 39.16 | 39.41 | 39.41 | +0.02 (+0.05%) | 372,200 |
21 Sep 2023 | USD | 40.11 | 40.88 | 39.12 | 39.39 | 39.39 | -1.28 (-3.15%) | 638,100 |
20 Sep 2023 | USD | 41.87 | 41.87 | 40.48 | 40.67 | 40.67 | -0.67 (-1.62%) | 682,400 |
19 Sep 2023 | USD | 41.9 | 41.9 | 40.38 | 41.34 | 41.34 | -0.67 (-1.59%) | 830,400 |
18 Sep 2023 | USD | 43.35 | 43.35 | 41.94 | 42.01 | 42.01 | -1.35 (-3.11%) | 703,800 |
15 Sep 2023 | USD | 41.95 | 43.43 | 41.76 | 43.36 | 43.36 | +0.49 (+1.14%) | 1,670,569 |
14 Sep 2023 | USD | 44.52 | 44.53 | 40.5 | 42.87 | 42.87 | -1.05 (-2.39%) | 1,274,300 |
13 Sep 2023 | USD | 44.62 | 45.18 | 43.45 | 43.92 | 43.92 | -0.98 (-2.18%) | 716,600 |
12 Sep 2023 | USD | 44.37 | 45.58 | 44.03 | 44.9 | 44.9 | +0.29 (+0.65%) | 818,800 |
11 Sep 2023 | USD | 44 | 45.32 | 43.81 | 44.61 | 44.61 | +0.76 (+1.73%) | 817,000 |
8 Sep 2023 | USD | 43.5 | 45.45 | 43.44 | 43.85 | 43.85 | +1.71 (+4.06%) | 1,336,500 |