Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 18.21 | 18.28 | 17.6 | 18 | 18 | -0.21 (-1.15%) | 1,110,400 |
18 Oct 2023 | USD | 18.61 | 18.85 | 18.09 | 18.21 | 18.21 | -0.54 (-2.88%) | 681,700 |
17 Oct 2023 | USD | 18.47 | 19.14 | 18.47 | 18.75 | 18.75 | -0.02 (-0.11%) | 638,600 |
16 Oct 2023 | USD | 19.12 | 19.13 | 18.21 | 18.77 | 18.77 | -0.17 (-0.90%) | 695,600 |
13 Oct 2023 | USD | 18.95 | 19.04 | 18.5 | 18.94 | 18.94 | +0.19 (+1.01%) | 746,800 |
12 Oct 2023 | USD | 19.13 | 19.13 | 18.32 | 18.75 | 18.75 | -0.43 (-2.24%) | 2,057,200 |
11 Oct 2023 | USD | 19.33 | 21.34 | 18.97 | 19.18 | 19.18 | -0.16 (-0.83%) | 818,100 |
10 Oct 2023 | USD | 19.42 | 19.9 | 19.31 | 19.34 | 19.34 | -0.07 (-0.36%) | 671,500 |
9 Oct 2023 | USD | 19.69 | 19.71 | 19.025 | 19.41 | 19.41 | -0.65 (-3.24%) | 614,700 |
6 Oct 2023 | USD | 19.8 | 20.6 | 19.64 | 20.06 | 20.06 | -0.07 (-0.35%) | 422,200 |
5 Oct 2023 | USD | 19.9 | 20.33 | 19.36 | 20.13 | 20.13 | +0.22 (+1.10%) | 628,800 |
4 Oct 2023 | USD | 19.43 | 19.93 | 18.91 | 19.91 | 19.91 | +0.6 (+3.11%) | 675,700 |
3 Oct 2023 | USD | 19.57 | 20.15 | 19.06 | 19.31 | 19.31 | -0.55 (-2.77%) | 810,200 |
2 Oct 2023 | USD | 19.9 | 20.26 | 19.45 | 19.86 | 19.86 | -0.2 (-1.00%) | 1,224,500 |
29 Sep 2023 | USD | 19.81 | 20.27 | 19.53 | 20.06 | 20.06 | +0.43 (+2.19%) | 1,096,700 |
28 Sep 2023 | USD | 20.3 | 20.91 | 19.12 | 19.63 | 19.63 | -0.67 (-3.30%) | 1,643,300 |
27 Sep 2023 | USD | 20.66 | 20.83 | 19.97 | 20.3 | 20.3 | -0.19 (-0.93%) | 434,800 |
26 Sep 2023 | USD | 20.76 | 21.165 | 20.25 | 20.49 | 20.49 | -0.26 (-1.25%) | 743,000 |
25 Sep 2023 | USD | 21.15 | 21.2 | 20.57 | 20.75 | 20.75 | -0.52 (-2.44%) | 1,249,400 |
22 Sep 2023 | USD | 22.13 | 22.13 | 21.09 | 21.27 | 21.27 | -0.87 (-3.93%) | 574,400 |
21 Sep 2023 | USD | 22.35 | 22.7 | 21.845 | 22.14 | 22.14 | -0.38 (-1.69%) | 549,600 |
20 Sep 2023 | USD | 22.18 | 23.12 | 21.81 | 22.52 | 22.52 | +0.35 (+1.58%) | 1,549,300 |
19 Sep 2023 | USD | 22.44 | 22.61 | 22.04 | 22.17 | 22.17 | -0.32 (-1.42%) | 379,100 |
18 Sep 2023 | USD | 23.3 | 23.52 | 22.44 | 22.49 | 22.49 | -0.92 (-3.93%) | 594,200 |
15 Sep 2023 | USD | 23.84 | 24.97 | 23.14 | 23.41 | 23.41 | -0.38 (-1.60%) | 1,957,600 |
14 Sep 2023 | USD | 24.26 | 24.27 | 23.12 | 23.79 | 23.79 | -0.46 (-1.90%) | 998,300 |
13 Sep 2023 | USD | 24.71 | 25.08 | 24.18 | 24.25 | 24.25 | -0.45 (-1.82%) | 586,400 |
12 Sep 2023 | USD | 24.85 | 25.02 | 24.355 | 24.7 | 24.7 | -0.25 (-1.00%) | 672,000 |
11 Sep 2023 | USD | 25.22 | 25.33 | 24.68 | 24.95 | 24.95 | -0.33 (-1.31%) | 425,000 |
8 Sep 2023 | USD | 24.99 | 25.45 | 24.57 | 25.28 | 25.28 | +0.24 (+0.96%) | 446,900 |