Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 33.85 | 34.13 | 33.23 | 34.04 | 34.04 | +0.1 (+0.29%) | 404,700 |
4 Oct 2023 | USD | 33.66 | 34.02 | 32.86 | 33.94 | 33.94 | +0.25 (+0.74%) | 235,600 |
3 Oct 2023 | USD | 33.12 | 34.3 | 32.79 | 33.69 | 33.69 | +0.5 (+1.51%) | 333,100 |
2 Oct 2023 | USD | 33.53 | 33.53 | 32.75 | 33.19 | 33.19 | -0.33 (-0.98%) | 268,500 |
29 Sep 2023 | USD | 34.39 | 34.39 | 33.12 | 33.52 | 33.52 | -0.57 (-1.67%) | 397,800 |
28 Sep 2023 | USD | 35.78 | 35.99 | 33.63 | 34.09 | 34.09 | -1.43 (-4.03%) | 442,500 |
27 Sep 2023 | USD | 33.86 | 35.6 | 33.86 | 35.52 | 35.52 | +2.02 (+6.03%) | 369,900 |
26 Sep 2023 | USD | 34.13 | 34.71 | 32.42 | 33.5 | 33.5 | -0.5 (-1.47%) | 322,300 |
25 Sep 2023 | USD | 33.86 | 34.08 | 32.99 | 34 | 34 | 0.0 (0.0%) | 233,100 |
22 Sep 2023 | USD | 34.17 | 34.36 | 33.77 | 34 | 34 | -0.19 (-0.56%) | 289,900 |
21 Sep 2023 | USD | 33.26 | 34.51 | 32.8 | 34.19 | 34.19 | +1.67 (+5.14%) | 468,200 |
20 Sep 2023 | USD | 33.76 | 34.28 | 32.47 | 32.52 | 32.52 | -1.15 (-3.42%) | 348,100 |
19 Sep 2023 | USD | 33.96 | 34.05 | 33.1 | 33.67 | 33.67 | -0.28 (-0.82%) | 170,600 |
18 Sep 2023 | USD | 34.26 | 34.3 | 33.41 | 33.95 | 33.95 | -0.34 (-0.99%) | 401,000 |
15 Sep 2023 | USD | 35.72 | 35.94 | 34.08 | 34.29 | 34.29 | -1.41 (-3.95%) | 838,300 |
14 Sep 2023 | USD | 36.91 | 36.91 | 35.53 | 35.7 | 35.7 | -1.02 (-2.78%) | 257,500 |
13 Sep 2023 | USD | 36.55 | 37.77 | 36.55 | 36.72 | 36.72 | +0.2 (+0.55%) | 456,200 |
12 Sep 2023 | USD | 34.07 | 36.87 | 34.06 | 36.52 | 36.52 | +2.46 (+7.22%) | 577,500 |
11 Sep 2023 | USD | 32.8 | 34.25 | 32.78 | 34.06 | 34.06 | +1.35 (+4.13%) | 314,100 |
8 Sep 2023 | USD | 33.03 | 33.03 | 32.22 | 32.71 | 32.71 | -0.18 (-0.55%) | 268,800 |
7 Sep 2023 | USD | 33.38 | 33.83 | 32.32 | 32.89 | 32.89 | -0.64 (-1.91%) | 269,700 |
6 Sep 2023 | USD | 32.72 | 33.55 | 32.55 | 33.53 | 33.53 | +0.97 (+2.98%) | 203,700 |
5 Sep 2023 | USD | 33.58 | 33.58 | 32.19 | 32.56 | 32.56 | -1.32 (-3.90%) | 527,900 |
1 Sep 2023 | USD | 33.16 | 34.02 | 32.85 | 33.88 | 33.88 | +1.05 (+3.20%) | 258,100 |
31 Aug 2023 | USD | 32.49 | 33.24 | 32.49 | 32.83 | 32.83 | +0.27 (+0.83%) | 215,700 |
30 Aug 2023 | USD | 32.28 | 32.63 | 32.1 | 32.56 | 32.56 | +0.28 (+0.87%) | 243,300 |
29 Aug 2023 | USD | 32.13 | 32.58 | 32.13 | 32.28 | 32.28 | +0.22 (+0.69%) | 230,500 |
28 Aug 2023 | USD | 32.58 | 33.17 | 31.79 | 32.06 | 32.06 | -0.42 (-1.29%) | 253,900 |
25 Aug 2023 | USD | 32.5 | 32.99 | 32.2 | 32.48 | 32.48 | +0.13 (+0.40%) | 153,200 |
24 Aug 2023 | USD | 32.88 | 32.97 | 32.18 | 32.35 | 32.35 | -0.57 (-1.73%) | 234,400 |