Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 26.52 | 26.72 | 25.97 | 26.03 | 26.03 | -0.22 (-0.84%) | 1,055,200 |
13 Oct 2023 | USD | 26.59 | 26.69 | 26.13 | 26.25 | 26.25 | -0.17 (-0.64%) | 617,700 |
12 Oct 2023 | USD | 27.41 | 27.41 | 26.02 | 26.42 | 26.42 | -1.14 (-4.14%) | 686,600 |
11 Oct 2023 | USD | 27.31 | 27.95 | 27.28 | 27.56 | 27.56 | +0.27 (+0.99%) | 779,000 |
10 Oct 2023 | USD | 26.89 | 27.81 | 26.89 | 27.29 | 27.29 | +0.5 (+1.87%) | 725,900 |
9 Oct 2023 | USD | 26.31 | 26.84 | 26.15 | 26.79 | 26.79 | +0.29 (+1.09%) | 501,900 |
6 Oct 2023 | USD | 25.98 | 26.64 | 25.82 | 26.5 | 26.5 | +0.2 (+0.76%) | 616,200 |
5 Oct 2023 | USD | 26.42 | 26.79 | 26.12 | 26.3 | 26.3 | -0.18 (-0.68%) | 721,300 |
4 Oct 2023 | USD | 26.24 | 26.62 | 26.03 | 26.48 | 26.48 | +0.34 (+1.30%) | 581,600 |
3 Oct 2023 | USD | 26.77 | 26.93 | 25.96 | 26.14 | 26.14 | -0.95 (-3.51%) | 730,600 |
2 Oct 2023 | USD | 27.14 | 27.57 | 26.87 | 27.09 | 27.09 | -0.26 (-0.95%) | 1,123,000 |
29 Sep 2023 | USD | 28.11 | 28.32 | 27.21 | 27.35 | 27.35 | -0.47 (-1.69%) | 599,700 |
28 Sep 2023 | USD | 27.22 | 27.99 | 27.15 | 27.82 | 27.82 | +0.52 (+1.90%) | 899,000 |
27 Sep 2023 | USD | 27.45 | 27.73 | 27.24 | 27.3 | 27.3 | +0.25 (+0.92%) | 661,900 |
26 Sep 2023 | USD | 27.23 | 27.65 | 27.02 | 27.05 | 27.05 | -0.4 (-1.46%) | 484,200 |
25 Sep 2023 | USD | 27.19 | 27.63 | 27.19 | 27.45 | 27.45 | +0.08 (+0.29%) | 474,100 |
22 Sep 2023 | USD | 27.65 | 27.73 | 27.08 | 27.37 | 27.37 | -0.1 (-0.36%) | 815,000 |
21 Sep 2023 | USD | 27.84 | 27.94 | 27.35 | 27.47 | 27.47 | -0.89 (-3.14%) | 650,800 |
20 Sep 2023 | USD | 29.23 | 29.43 | 28.32 | 28.36 | 28.36 | -0.59 (-2.04%) | 630,200 |
19 Sep 2023 | USD | 28.76 | 29.13 | 28.63 | 28.95 | 28.95 | 0.0 (0.0%) | 527,200 |
18 Sep 2023 | USD | 28.91 | 29.17 | 28.65 | 28.95 | 28.95 | +0.15 (+0.52%) | 602,800 |
15 Sep 2023 | USD | 29.37 | 29.37 | 28.26 | 28.8 | 28.8 | -0.98 (-3.29%) | 2,776,700 |
14 Sep 2023 | USD | 29.75 | 29.98 | 29.38 | 29.78 | 29.78 | +0.59 (+2.02%) | 754,500 |
13 Sep 2023 | USD | 29.44 | 29.57 | 28.83 | 29.19 | 29.19 | -0.21 (-0.71%) | 688,700 |
12 Sep 2023 | USD | 29.86 | 30.28 | 29.21 | 29.4 | 29.4 | -0.48 (-1.61%) | 645,700 |
11 Sep 2023 | USD | 29.9 | 30.47 | 29.81 | 29.88 | 29.88 | +0.22 (+0.74%) | 530,000 |
8 Sep 2023 | USD | 30.03 | 30.3 | 29.62 | 29.66 | 29.66 | -0.67 (-2.21%) | 685,400 |
7 Sep 2023 | USD | 29.75 | 30.44 | 29.72 | 30.33 | 30.33 | +0.73 (+2.47%) | 951,900 |
6 Sep 2023 | USD | 29.2 | 29.7 | 29.11 | 29.6 | 29.6 | +0.61 (+2.10%) | 670,200 |
5 Sep 2023 | USD | 31.13 | 31.13 | 28.98 | 28.99 | 28.99 | -2.49 (-7.91%) | 1,122,100 |