Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 21.11 | 21.41 | 20.36 | 20.58 | 20.58 | -0.57 (-2.70%) | 464,800 |
12 Oct 2023 | USD | 21.45 | 21.45 | 21.02 | 21.15 | 21.15 | -0.37 (-1.72%) | 399,400 |
11 Oct 2023 | USD | 21.93 | 22.13 | 21.33 | 21.52 | 21.52 | -0.31 (-1.42%) | 543,300 |
10 Oct 2023 | USD | 21.54 | 21.99 | 21.54 | 21.83 | 21.83 | +0.21 (+0.97%) | 545,700 |
9 Oct 2023 | USD | 21.66 | 21.84 | 21.36 | 21.62 | 21.62 | -0.16 (-0.73%) | 508,800 |
6 Oct 2023 | USD | 21.16 | 22.19 | 20.85 | 21.78 | 21.78 | +0.57 (+2.69%) | 2,058,000 |
5 Oct 2023 | USD | 21.71 | 21.77 | 21.16 | 21.21 | 21.21 | -0.58 (-2.66%) | 1,089,800 |
4 Oct 2023 | USD | 22.08 | 22.21 | 21.52 | 21.79 | 21.79 | -0.27 (-1.22%) | 553,500 |
3 Oct 2023 | USD | 22.54 | 22.54 | 21.95 | 22.06 | 22.06 | -0.69 (-3.03%) | 426,500 |
2 Oct 2023 | USD | 22.9 | 23.09 | 22.49 | 22.75 | 22.75 | -0.24 (-1.04%) | 415,500 |
29 Sep 2023 | USD | 23.42 | 23.51 | 22.85 | 22.99 | 22.99 | -0.16 (-0.69%) | 535,700 |
28 Sep 2023 | USD | 23.47 | 23.58 | 23.04 | 23.15 | 23.15 | -0.47 (-1.99%) | 594,700 |
27 Sep 2023 | USD | 24.09 | 24.22 | 23.42 | 23.62 | 23.62 | -0.31 (-1.30%) | 577,900 |
26 Sep 2023 | USD | 23.98 | 24.45 | 23.77 | 23.93 | 23.93 | -0.19 (-0.79%) | 689,000 |
25 Sep 2023 | USD | 24.43 | 24.59 | 23.94 | 24.12 | 24.12 | -0.46 (-1.87%) | 554,200 |
22 Sep 2023 | USD | 24.51 | 25.13 | 24.51 | 24.58 | 24.58 | +0.05 (+0.20%) | 461,600 |
21 Sep 2023 | USD | 24.56 | 24.85 | 24.35 | 24.53 | 24.53 | -0.3 (-1.21%) | 481,800 |
20 Sep 2023 | USD | 24.88 | 25.7 | 24.7 | 24.83 | 24.83 | +0.1 (+0.40%) | 719,200 |
19 Sep 2023 | USD | 24.2 | 24.81 | 24.11 | 24.73 | 24.73 | +0.51 (+2.11%) | 904,900 |
18 Sep 2023 | USD | 23.57 | 24.26 | 23.52 | 24.22 | 24.22 | +0.58 (+2.45%) | 915,700 |
15 Sep 2023 | USD | 24 | 24.45 | 23.51 | 23.64 | 23.64 | -0.49 (-2.03%) | 1,319,400 |
14 Sep 2023 | USD | 24.46 | 24.79 | 23.93 | 24.13 | 24.13 | -0.3 (-1.23%) | 1,496,500 |
13 Sep 2023 | USD | 24.88 | 25.21 | 24.33 | 24.43 | 24.43 | -0.6 (-2.40%) | 1,034,300 |
12 Sep 2023 | USD | 24.26 | 25.06 | 24.2 | 25.03 | 25.03 | +0.64 (+2.62%) | 965,600 |
11 Sep 2023 | USD | 24.02 | 24.69 | 24.02 | 24.39 | 24.39 | +0.22 (+0.91%) | 996,300 |
8 Sep 2023 | USD | 25 | 25 | 23.97 | 24.17 | 24.17 | -0.7 (-2.81%) | 1,147,000 |
7 Sep 2023 | USD | 25.23 | 27.93 | 24.27 | 24.87 | 24.87 | -6 (-19.44%) | 6,032,000 |
6 Sep 2023 | USD | 31.31 | 31.5 | 30.61 | 30.87 | 30.87 | -0.21 (-0.68%) | 1,232,200 |
5 Sep 2023 | USD | 31.55 | 31.55 | 30.6 | 31.08 | 31.08 | -0.71 (-2.23%) | 702,300 |
1 Sep 2023 | USD | 32.57 | 33.24 | 31.64 | 31.79 | 31.79 | -0.6 (-1.85%) | 639,900 |