Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 53.32 | 53.84 | 53 | 53.78 | 53.78 | +0.42 (+0.79%) | 9,300 |
5 Oct 2023 | USD | 53.02 | 53.45 | 53.02 | 53.36 | 53.36 | +0.61 (+1.16%) | 9,100 |
4 Oct 2023 | USD | 52.68 | 52.79 | 52.27 | 52.75 | 52.75 | -0.02 (-0.04%) | 29,500 |
3 Oct 2023 | USD | 53.08 | 53.08 | 52.65 | 52.77 | 52.77 | -0.87 (-1.62%) | 17,300 |
2 Oct 2023 | USD | 54.35 | 54.35 | 53.53 | 53.64 | 53.64 | -0.94 (-1.72%) | 9,000 |
29 Sep 2023 | USD | 55.15 | 55.2 | 54.54 | 54.58 | 54.58 | -0.16 (-0.29%) | 5,000 |
28 Sep 2023 | USD | 54.38 | 54.8 | 54.24 | 54.74 | 54.74 | +0.33 (+0.61%) | 19,600 |
27 Sep 2023 | USD | 54.79 | 54.79 | 54.19 | 54.41 | 54.41 | -0.26 (-0.48%) | 15,100 |
26 Sep 2023 | USD | 55.13 | 55.21 | 54.64 | 54.67 | 54.67 | -0.82 (-1.48%) | 14,200 |
25 Sep 2023 | USD | 55.34 | 55.6 | 55.33 | 55.49 | 55.49 | -0.34 (-0.61%) | 27,000 |
22 Sep 2023 | USD | 56.07 | 56.17 | 55.81 | 55.83 | 55.83 | -0.1 (-0.18%) | 21,900 |
21 Sep 2023 | USD | 56.45 | 56.45 | 55.93 | 55.93 | 55.93 | -0.9 (-1.58%) | 6,000 |
20 Sep 2023 | USD | 57.15 | 57.38 | 56.83 | 56.83 | 56.83 | -0.28 (-0.49%) | 10,400 |
19 Sep 2023 | USD | 57.29 | 57.4 | 57.06 | 57.11 | 57.11 | -0.02 (-0.04%) | 35,200 |
18 Sep 2023 | USD | 57.19 | 57.22 | 56.96 | 57.13 | 57.13 | -0.79 (-1.36%) | 5,000 |
15 Sep 2023 | USD | 57.91 | 58.12 | 57.91 | 57.92 | 57.92 | -0.04 (-0.07%) | 5,600 |
14 Sep 2023 | USD | 57.64 | 57.98 | 57.6 | 57.96 | 57.96 | +0.84 (+1.47%) | 10,400 |
13 Sep 2023 | USD | 57.22 | 57.33 | 57.02 | 57.12 | 57.12 | -0.14 (-0.24%) | 10,400 |
12 Sep 2023 | USD | 57.24 | 57.43 | 57.16 | 57.26 | 57.26 | +0.05 (+0.09%) | 54,200 |
11 Sep 2023 | USD | 57.21 | 57.32 | 57.09 | 57.21 | 57.21 | +0.38 (+0.67%) | 8,500 |
8 Sep 2023 | USD | 56.87 | 56.98 | 56.77 | 56.83 | 56.83 | -0.01 (-0.02%) | 10,700 |
7 Sep 2023 | USD | 57.03 | 57.03 | 56.78 | 56.84 | 56.84 | -0.27 (-0.47%) | 11,100 |
6 Sep 2023 | USD | 57.04 | 57.14 | 57 | 57.11 | 57.11 | -0.19 (-0.33%) | 7,000 |
5 Sep 2023 | USD | 57.75 | 57.75 | 57.3 | 57.3 | 57.3 | -0.73 (-1.26%) | 8,600 |
1 Sep 2023 | USD | 58.21 | 58.32 | 57.93 | 58.03 | 58.03 | +0.22 (+0.38%) | 14,900 |
31 Aug 2023 | USD | 57.95 | 57.95 | 57.69 | 57.81 | 57.81 | -0.09 (-0.16%) | 10,900 |
30 Aug 2023 | USD | 57.8 | 57.98 | 57.73 | 57.9 | 57.9 | +0.29 (+0.50%) | 7,400 |
29 Aug 2023 | USD | 56.97 | 57.68 | 56.97 | 57.61 | 57.61 | +0.63 (+1.11%) | 21,600 |
28 Aug 2023 | USD | 56.67 | 57.01 | 56.67 | 56.98 | 56.98 | +0.6 (+1.06%) | 8,000 |
25 Aug 2023 | USD | 56.46 | 56.51 | 56.15 | 56.38 | 56.38 | +0.15 (+0.27%) | 4,000 |