Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 18.96 | 19.18 | 18.8 | 18.97 | 18.97 | -0.09 (-0.47%) | 178,300 |
5 Oct 2023 | USD | 18.93 | 19.09 | 18.71 | 19.06 | 19.06 | +0.16 (+0.85%) | 211,300 |
4 Oct 2023 | USD | 18.87 | 19.08 | 18.74 | 18.9 | 18.9 | +0.1 (+0.53%) | 184,400 |
3 Oct 2023 | USD | 18.57 | 18.84 | 18.44 | 18.8 | 18.8 | +0.2 (+1.08%) | 186,500 |
2 Oct 2023 | USD | 18.73 | 18.77 | 18.48 | 18.6 | 18.6 | -0.19 (-1.01%) | 190,900 |
29 Sep 2023 | USD | 19 | 19 | 18.63 | 18.79 | 18.79 | -0.13 (-0.69%) | 378,000 |
28 Sep 2023 | USD | 18.6 | 19.05 | 18.59 | 18.92 | 18.92 | +0.35 (+1.88%) | 312,200 |
27 Sep 2023 | USD | 18.7 | 18.95 | 18.51 | 18.57 | 18.57 | -0.01 (-0.05%) | 132,800 |
26 Sep 2023 | USD | 18.9 | 19.08 | 18.57 | 18.58 | 18.58 | -0.39 (-2.06%) | 194,000 |
25 Sep 2023 | USD | 18.72 | 19 | 18.655 | 18.97 | 18.97 | +0.14 (+0.74%) | 173,700 |
22 Sep 2023 | USD | 18.58 | 18.87 | 18.5 | 18.83 | 18.83 | +0.29 (+1.56%) | 214,000 |
21 Sep 2023 | USD | 18.25 | 18.6 | 18.18 | 18.54 | 18.54 | +0.24 (+1.31%) | 205,400 |
20 Sep 2023 | USD | 18.69 | 18.86 | 18.25 | 18.3 | 18.3 | -0.32 (-1.72%) | 205,400 |
19 Sep 2023 | USD | 18.71 | 18.76 | 18.61 | 18.62 | 18.62 | -0.08 (-0.43%) | 161,200 |
18 Sep 2023 | USD | 18.87 | 18.94 | 18.69 | 18.7 | 18.7 | -0.15 (-0.80%) | 219,200 |
15 Sep 2023 | USD | 19 | 19.115 | 18.64 | 18.85 | 18.85 | -0.11 (-0.58%) | 744,700 |
14 Sep 2023 | USD | 18.58 | 19.025 | 18.54 | 18.96 | 18.96 | +0.5 (+2.71%) | 413,900 |
13 Sep 2023 | USD | 18.81 | 18.99 | 18.45 | 18.46 | 18.46 | -0.35 (-1.86%) | 366,800 |
12 Sep 2023 | USD | 19 | 19.1 | 18.62 | 18.81 | 18.81 | -0.25 (-1.31%) | 469,400 |
11 Sep 2023 | USD | 19.23 | 19.36 | 19.04 | 19.06 | 19.06 | -0.03 (-0.16%) | 474,200 |
8 Sep 2023 | USD | 19.24 | 19.285 | 18.97 | 19.09 | 19.09 | -0.19 (-0.99%) | 359,000 |
7 Sep 2023 | USD | 19.34 | 19.62 | 19.24 | 19.28 | 19.28 | -0.05 (-0.26%) | 454,900 |
6 Sep 2023 | USD | 19.33 | 19.56 | 19.22 | 19.33 | 19.33 | +0.08 (+0.42%) | 401,600 |
5 Sep 2023 | USD | 19.81 | 19.89 | 19.13 | 19.25 | 19.25 | -0.69 (-3.46%) | 348,000 |
1 Sep 2023 | USD | 19.81 | 20.45 | 19.81 | 19.94 | 19.94 | +0.27 (+1.37%) | 272,400 |
31 Aug 2023 | USD | 19.76 | 19.99 | 19.66 | 19.67 | 19.67 | -0.06 (-0.30%) | 251,400 |
30 Aug 2023 | USD | 19.75 | 20 | 19.66 | 19.73 | 19.73 | -0.06 (-0.30%) | 169,800 |
29 Aug 2023 | USD | 19.56 | 19.98 | 19.505 | 19.79 | 19.79 | +0.21 (+1.07%) | 183,500 |
28 Aug 2023 | USD | 19.7 | 19.95 | 19.53 | 19.58 | 19.58 | -0.01 (-0.05%) | 157,100 |
25 Aug 2023 | USD | 19.52 | 20.25 | 19.41 | 19.59 | 19.59 | +0.2 (+1.03%) | 322,900 |