Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 25.72 | 25.93 | 25.13 | 25.71 | 25.71 | +0.08 (+0.31%) | 204,900 |
4 Oct 2023 | USD | 25.76 | 26.59 | 25.24 | 25.63 | 25.63 | +0.02 (+0.08%) | 565,800 |
3 Oct 2023 | USD | 26.83 | 26.83 | 25.27 | 25.61 | 25.61 | -1.31 (-4.87%) | 336,200 |
2 Oct 2023 | USD | 26.18 | 28.38 | 25.89 | 26.92 | 26.92 | +0.7 (+2.67%) | 868,100 |
29 Sep 2023 | USD | 26.01 | 26.54 | 25.83 | 26.22 | 26.22 | +0.42 (+1.63%) | 359,500 |
28 Sep 2023 | USD | 26.01 | 26.2 | 25.67 | 25.8 | 25.8 | -0.28 (-1.07%) | 151,000 |
27 Sep 2023 | USD | 25.73 | 26.28 | 25.63 | 26.08 | 26.08 | +0.46 (+1.80%) | 107,500 |
26 Sep 2023 | USD | 26.05 | 26.14 | 25.61 | 25.62 | 25.62 | -0.7 (-2.66%) | 126,600 |
25 Sep 2023 | USD | 26.13 | 26.52 | 26.07 | 26.32 | 26.32 | +0.05 (+0.19%) | 133,200 |
22 Sep 2023 | USD | 26.41 | 26.5 | 25.79 | 26.27 | 26.27 | +0.02 (+0.08%) | 169,600 |
21 Sep 2023 | USD | 26.32 | 26.66 | 26.2 | 26.25 | 26.25 | -0.38 (-1.43%) | 120,700 |
20 Sep 2023 | USD | 26.45 | 26.98 | 26.43 | 26.63 | 26.63 | +0.39 (+1.49%) | 138,000 |
19 Sep 2023 | USD | 26.24 | 26.58 | 25.96 | 26.24 | 26.24 | -0.11 (-0.42%) | 160,900 |
18 Sep 2023 | USD | 27.37 | 27.37 | 26.16 | 26.35 | 26.35 | -1.06 (-3.87%) | 131,900 |
15 Sep 2023 | USD | 27.82 | 27.82 | 26.79 | 27.41 | 27.41 | -0.43 (-1.54%) | 450,100 |
14 Sep 2023 | USD | 27.99 | 28.21 | 27.68 | 27.84 | 27.84 | +0.33 (+1.20%) | 139,400 |
13 Sep 2023 | USD | 27.97 | 27.99 | 27.44 | 27.51 | 27.51 | -0.54 (-1.93%) | 106,900 |
12 Sep 2023 | USD | 27.12 | 28.36 | 27.12 | 28.05 | 28.05 | +0.75 (+2.75%) | 160,300 |
11 Sep 2023 | USD | 27.01 | 27.37 | 26.7 | 27.3 | 27.3 | +0.5 (+1.87%) | 294,900 |
8 Sep 2023 | USD | 27.7 | 27.7 | 26.78 | 26.8 | 26.8 | -0.91 (-3.28%) | 199,600 |
7 Sep 2023 | USD | 28.47 | 28.48 | 27.64 | 27.71 | 27.71 | -1 (-3.48%) | 196,300 |
6 Sep 2023 | USD | 29.21 | 29.41 | 28.51 | 28.71 | 28.71 | -0.58 (-1.98%) | 84,300 |
5 Sep 2023 | USD | 29.95 | 30.01 | 29.15 | 29.29 | 29.29 | -0.96 (-3.17%) | 77,400 |
1 Sep 2023 | USD | 29.97 | 30.32 | 29.75 | 30.25 | 30.25 | +0.49 (+1.65%) | 144,700 |
31 Aug 2023 | USD | 29.88 | 30.18 | 29.61 | 29.76 | 29.76 | -0.14 (-0.47%) | 115,000 |
30 Aug 2023 | USD | 29.61 | 30.05 | 29.44 | 29.9 | 29.9 | +0.09 (+0.30%) | 112,300 |
29 Aug 2023 | USD | 29.43 | 29.83 | 29.22 | 29.81 | 29.81 | +0.47 (+1.60%) | 172,600 |
28 Aug 2023 | USD | 28.92 | 29.65 | 28.92 | 29.34 | 29.34 | +0.49 (+1.70%) | 200,700 |
25 Aug 2023 | USD | 28.59 | 29.03 | 28.37 | 28.85 | 28.85 | +0.34 (+1.19%) | 114,000 |
24 Aug 2023 | USD | 28.6 | 28.95 | 28.22 | 28.51 | 28.51 | -0.25 (-0.87%) | 128,300 |