Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | USD | 23.57 | 23.6 | 23.3 | 23.37 | 23.37 | -0.38 (-1.60%) | 123,500 |
29 Sep 2023 | USD | 24.11 | 24.15 | 23.73 | 23.75 | 23.75 | +0.14 (+0.59%) | 49,600 |
28 Sep 2023 | USD | 23.56 | 23.66 | 23.49 | 23.61 | 23.61 | +0.31 (+1.33%) | 206,200 |
27 Sep 2023 | USD | 23.54 | 23.54 | 23.17 | 23.3 | 23.3 | -0.22 (-0.94%) | 67,500 |
26 Sep 2023 | USD | 23.72 | 23.76 | 23.51 | 23.52 | 23.52 | +0.12 (+0.51%) | 81,600 |
25 Sep 2023 | USD | 23.19 | 23.5 | 23.19 | 23.4 | 23.4 | -0.45 (-1.89%) | 214,700 |
22 Sep 2023 | USD | 23.84 | 24.01 | 23.77 | 23.85 | 23.85 | -0.14 (-0.58%) | 125,700 |
21 Sep 2023 | USD | 24.24 | 24.24 | 23.82 | 23.99 | 23.99 | -0.46 (-1.88%) | 187,900 |
20 Sep 2023 | USD | 24.78 | 24.79 | 24.45 | 24.45 | 24.45 | +0.66 (+2.77%) | 61,300 |
19 Sep 2023 | USD | 23.82 | 23.89 | 23.71 | 23.79 | 23.79 | -0.3 (-1.25%) | 105,400 |
18 Sep 2023 | USD | 23.99 | 24.15 | 23.99 | 24.09 | 24.09 | -0.31 (-1.27%) | 98,900 |
15 Sep 2023 | USD | 24.53 | 24.6 | 24.39 | 24.4 | 24.4 | +0.07 (+0.29%) | 187,200 |
14 Sep 2023 | USD | 24.18 | 24.33 | 24.11 | 24.33 | 24.33 | +0.24 (+1.00%) | 115,700 |
13 Sep 2023 | USD | 24.06 | 24.2 | 24.06 | 24.09 | 24.09 | -0.13 (-0.54%) | 44,100 |
12 Sep 2023 | USD | 24.3 | 24.38 | 24.22 | 24.22 | 24.22 | -0.28 (-1.14%) | 195,100 |
11 Sep 2023 | USD | 24.41 | 24.53 | 24.4 | 24.5 | 24.5 | -0.1 (-0.41%) | 821,600 |
8 Sep 2023 | USD | 24.74 | 24.74 | 24.6 | 24.6 | 24.6 | -0.19 (-0.77%) | 697,000 |
7 Sep 2023 | USD | 24.88 | 24.93 | 24.63 | 24.79 | 24.79 | -0.4 (-1.59%) | 52,500 |
6 Sep 2023 | USD | 25.33 | 25.41 | 25.11 | 25.19 | 25.19 | -0.31 (-1.22%) | 39,500 |
5 Sep 2023 | USD | 25.51 | 25.61 | 25.45 | 25.5 | 25.5 | -0.24 (-0.93%) | 38,200 |
1 Sep 2023 | USD | 26.11 | 26.11 | 25.73 | 25.74 | 25.74 | -0.32 (-1.23%) | 26,900 |
31 Aug 2023 | USD | 26.12 | 26.23 | 25.99 | 26.06 | 26.06 | -0.11 (-0.42%) | 124,100 |
30 Aug 2023 | USD | 26.16 | 26.25 | 26.04 | 26.17 | 26.17 | +0.18 (+0.69%) | 181,200 |
29 Aug 2023 | USD | 25.51 | 26.04 | 25.46 | 25.99 | 25.99 | +0.67 (+2.65%) | 35,800 |
28 Aug 2023 | USD | 25.25 | 25.32 | 25.19 | 25.32 | 25.32 | +0.14 (+0.56%) | 81,700 |
25 Aug 2023 | USD | 25.25 | 25.34 | 25.06 | 25.18 | 25.18 | +0.31 (+1.25%) | 35,000 |
24 Aug 2023 | USD | 24.84 | 25.04 | 24.84 | 24.87 | 24.87 | +0.18 (+0.73%) | 86,900 |
23 Aug 2023 | USD | 24.52 | 24.69 | 24.51 | 24.69 | 24.69 | +0.55 (+2.28%) | 51,700 |
22 Aug 2023 | USD | 24.14 | 24.24 | 24.04 | 24.14 | 24.14 | +0.04 (+0.17%) | 94,200 |
21 Aug 2023 | USD | 24.17 | 24.17 | 23.93 | 24.1 | 24.1 | +0.06 (+0.25%) | 206,700 |