Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 21.07 | 21.07 | 20.44 | 20.63 | 20.63 | -0.42 (-2.00%) | 78,800 |
18 Oct 2023 | USD | 21.36 | 21.4 | 20.96 | 21.05 | 21.05 | -0.46 (-2.14%) | 55,400 |
17 Oct 2023 | USD | 20.74 | 21.57 | 20.3 | 21.51 | 21.51 | +0.74 (+3.56%) | 113,600 |
16 Oct 2023 | USD | 19.5 | 20.84 | 19.46 | 20.77 | 20.77 | +1.47 (+7.62%) | 159,700 |
13 Oct 2023 | USD | 18.73 | 19.32 | 18.73 | 19.3 | 19.3 | +0.37 (+1.95%) | 95,000 |
12 Oct 2023 | USD | 19.38 | 19.38 | 18.79 | 18.93 | 18.93 | -0.38 (-1.97%) | 106,700 |
11 Oct 2023 | USD | 19.07 | 19.36 | 19.07 | 19.31 | 19.31 | +0.2 (+1.05%) | 47,900 |
10 Oct 2023 | USD | 19.35 | 19.44 | 19.05 | 19.11 | 19.11 | -0.15 (-0.78%) | 157,400 |
9 Oct 2023 | USD | 19.31 | 19.55 | 19.19 | 19.26 | 19.26 | -0.17 (-0.87%) | 59,400 |
6 Oct 2023 | USD | 19.51 | 19.6 | 19.2 | 19.43 | 19.43 | -0.32 (-1.62%) | 88,700 |
5 Oct 2023 | USD | 19.7 | 19.99 | 18.99 | 19.75 | 19.75 | 0.0 (0.0%) | 80,900 |
4 Oct 2023 | USD | 19.44 | 19.86 | 19.24 | 19.75 | 19.75 | +0.26 (+1.33%) | 65,300 |
3 Oct 2023 | USD | 19.36 | 19.73 | 19.32 | 19.49 | 19.49 | +0.14 (+0.72%) | 89,400 |
2 Oct 2023 | USD | 19.73 | 19.73 | 19.06 | 19.35 | 19.35 | -0.4 (-2.03%) | 151,100 |
29 Sep 2023 | USD | 19.75 | 19.83 | 19.45 | 19.75 | 19.75 | +0.06 (+0.30%) | 120,400 |
28 Sep 2023 | USD | 19.98 | 20.58 | 19.67 | 19.69 | 19.69 | -0.35 (-1.75%) | 111,200 |
27 Sep 2023 | USD | 20.27 | 20.48 | 19.88 | 20.04 | 20.04 | -0.09 (-0.45%) | 63,500 |
26 Sep 2023 | USD | 19.97 | 20.47 | 19.97 | 20.13 | 20.13 | -0.03 (-0.15%) | 63,300 |
25 Sep 2023 | USD | 19.68 | 20.16 | 19.68 | 20.16 | 20.16 | +0.34 (+1.72%) | 74,300 |
22 Sep 2023 | USD | 19.66 | 19.89 | 19.52 | 19.82 | 19.82 | +0.21 (+1.07%) | 133,100 |
21 Sep 2023 | USD | 19.59 | 19.82 | 19.38 | 19.61 | 19.61 | 0.0 (0.0%) | 95,300 |
20 Sep 2023 | USD | 19.86 | 20.03 | 19.59 | 19.61 | 19.61 | -0.14 (-0.71%) | 71,200 |
19 Sep 2023 | USD | 19.73 | 19.92 | 19.51 | 19.75 | 19.75 | +0.05 (+0.25%) | 73,000 |
18 Sep 2023 | USD | 19.92 | 20.02 | 19.52 | 19.7 | 19.7 | -0.15 (-0.76%) | 86,700 |
15 Sep 2023 | USD | 20.1 | 20.19 | 19.66 | 19.85 | 19.85 | -0.15 (-0.75%) | 448,900 |
14 Sep 2023 | USD | 19.6 | 20.02 | 19.46 | 20 | 20 | +0.56 (+2.88%) | 143,600 |
13 Sep 2023 | USD | 19.39 | 19.74 | 19.25 | 19.44 | 19.44 | +0.04 (+0.21%) | 128,500 |
12 Sep 2023 | USD | 18.9 | 19.44 | 18.89 | 19.4 | 19.4 | +0.48 (+2.54%) | 97,700 |
11 Sep 2023 | USD | 18.86 | 18.93 | 18.59 | 18.92 | 18.92 | +0.22 (+1.18%) | 78,900 |
8 Sep 2023 | USD | 18.86 | 19.04 | 18.41 | 18.7 | 18.7 | -0.09 (-0.48%) | 81,800 |