Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 47.48 | 47.48 | 46.78 | 47.06 | 47.06 | -0.14 (-0.30%) | 169,600 |
12 Oct 2023 | USD | 47.78 | 47.8 | 46.99 | 47.2 | 47.2 | -0.69 (-1.44%) | 168,900 |
11 Oct 2023 | USD | 47.47 | 47.98 | 47.4 | 47.89 | 47.89 | +0.72 (+1.53%) | 173,700 |
10 Oct 2023 | USD | 46.93 | 47.56 | 46.69 | 47.17 | 47.17 | +0.25 (+0.53%) | 187,700 |
9 Oct 2023 | USD | 45.99 | 47.04 | 45.99 | 46.92 | 46.92 | +0.59 (+1.27%) | 361,600 |
6 Oct 2023 | USD | 45.94 | 46.64 | 45.43 | 46.33 | 46.33 | +0.09 (+0.19%) | 189,100 |
5 Oct 2023 | USD | 45.99 | 46.33 | 45.8 | 46.24 | 46.24 | +0.21 (+0.46%) | 400,200 |
4 Oct 2023 | USD | 45.7 | 46.07 | 45.17 | 46.03 | 46.03 | +0.56 (+1.23%) | 504,500 |
3 Oct 2023 | USD | 46 | 46.16 | 45.29 | 45.47 | 45.47 | -0.8 (-1.73%) | 724,300 |
2 Oct 2023 | USD | 47.03 | 47.27 | 45.98 | 46.27 | 46.27 | -0.91 (-1.93%) | 709,100 |
29 Sep 2023 | USD | 47.66 | 47.92 | 46.89 | 47.18 | 47.18 | +0.1 (+0.21%) | 233,600 |
28 Sep 2023 | USD | 46.69 | 47.26 | 46.69 | 47.08 | 47.08 | +0.48 (+1.03%) | 354,900 |
27 Sep 2023 | USD | 47.14 | 47.42 | 46.43 | 46.6 | 46.6 | -0.32 (-0.68%) | 493,600 |
26 Sep 2023 | USD | 47.53 | 47.6 | 46.72 | 46.92 | 46.92 | -1.49 (-3.08%) | 332,800 |
25 Sep 2023 | USD | 48.26 | 48.47 | 48.1 | 48.41 | 48.41 | -0.08 (-0.16%) | 290,000 |
22 Sep 2023 | USD | 48.84 | 49.18 | 48.45 | 48.49 | 48.49 | -0.3 (-0.61%) | 577,500 |
21 Sep 2023 | USD | 50.18 | 50.18 | 48.79 | 48.79 | 48.79 | -1.72 (-3.41%) | 395,200 |
20 Sep 2023 | USD | 50.71 | 51.12 | 50.47 | 50.51 | 50.51 | +0.13 (+0.26%) | 151,200 |
19 Sep 2023 | USD | 50.6 | 50.78 | 50.29 | 50.38 | 50.38 | -0.17 (-0.34%) | 164,400 |
18 Sep 2023 | USD | 51.1 | 51.13 | 50.55 | 50.55 | 50.55 | -0.56 (-1.10%) | 141,200 |
15 Sep 2023 | USD | 51.13 | 51.24 | 50.93 | 51.11 | 51.11 | -0.19 (-0.37%) | 170,800 |
14 Sep 2023 | USD | 50.68 | 51.39 | 50.68 | 51.3 | 51.3 | +0.95 (+1.89%) | 137,500 |
13 Sep 2023 | USD | 50.78 | 50.84 | 50.2 | 50.35 | 50.35 | -0.47 (-0.92%) | 88,900 |
12 Sep 2023 | USD | 50.59 | 50.9 | 50.49 | 50.82 | 50.82 | +0.07 (+0.14%) | 121,200 |
11 Sep 2023 | USD | 50.86 | 50.88 | 50.46 | 50.75 | 50.75 | +0.1 (+0.20%) | 89,200 |
8 Sep 2023 | USD | 50.9 | 51.06 | 50.59 | 50.65 | 50.65 | -0.24 (-0.47%) | 159,300 |
7 Sep 2023 | USD | 50.53 | 51.12 | 50.51 | 50.89 | 50.89 | +0.29 (+0.57%) | 125,500 |
6 Sep 2023 | USD | 50.6 | 50.76 | 50.19 | 50.6 | 50.6 | -0.01 (-0.02%) | 451,100 |
5 Sep 2023 | USD | 51.19 | 51.21 | 50.59 | 50.61 | 50.61 | -0.69 (-1.35%) | 405,900 |
1 Sep 2023 | USD | 51.59 | 51.7 | 51.2 | 51.3 | 51.3 | +0.07 (+0.14%) | 99,600 |