Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 32.87 | 32.87 | 31.71 | 32.54 | 32.54 | -0.34 (-1.03%) | 791,800 |
5 Jan 2024 | USD | 32.94 | 33.15 | 32.82 | 32.88 | 32.88 | +0.26 (+0.80%) | 373,000 |
4 Jan 2024 | USD | 33.35 | 33.35 | 32.58 | 32.62 | 32.62 | -0.59 (-1.78%) | 428,100 |
3 Jan 2024 | USD | 32.9 | 33.34 | 32.9 | 33.21 | 33.21 | -0.09 (-0.27%) | 277,200 |
2 Jan 2024 | USD | 34 | 34 | 33.03 | 33.3 | 33.3 | -1.37 (-3.95%) | 442,200 |
29 Dec 2023 | USD | 34.68 | 34.86 | 34.5 | 34.67 | 34.67 | -0.09 (-0.26%) | 229,400 |
28 Dec 2023 | USD | 34.55 | 34.94 | 34.55 | 34.76 | 34.76 | +0.52 (+1.52%) | 387,900 |
27 Dec 2023 | USD | 34.01 | 34.91 | 33.9 | 34.24 | 34.24 | -0.09 (-0.26%) | 307,300 |
26 Dec 2023 | USD | 34.06 | 35.26 | 34.06 | 34.33 | 34.33 | +0.09 (+0.26%) | 338,400 |
22 Dec 2023 | USD | 33.52 | 34.34 | 33.52 | 34.24 | 34.24 | +0.1 (+0.29%) | 418,400 |
21 Dec 2023 | USD | 33.6 | 34.14 | 33.5 | 34.14 | 34.14 | +0.4 (+1.19%) | 404,800 |
20 Dec 2023 | USD | 34.01 | 34.99 | 33.74 | 33.74 | 33.74 | -0.62 (-1.80%) | 741,300 |
19 Dec 2023 | USD | 33.72 | 34.47 | 33.72 | 34.36 | 34.36 | +0.25 (+0.73%) | 393,800 |
18 Dec 2023 | USD | 34.05 | 34.5 | 34.03 | 34.11 | 34.11 | -0.19 (-0.55%) | 696,600 |
15 Dec 2023 | USD | 34.3 | 34.68 | 34.21 | 34.3 | 34.3 | +0.6 (+1.78%) | 796,200 |
14 Dec 2023 | USD | 33.15 | 33.99 | 33.15 | 33.7 | 33.7 | +1.08 (+3.31%) | 821,300 |
13 Dec 2023 | USD | 32.04 | 32.63 | 32 | 32.62 | 32.62 | +0.66 (+2.07%) | 767,200 |
12 Dec 2023 | USD | 31.83 | 32.23 | 31.8 | 31.96 | 31.96 | -0.61 (-1.87%) | 704,500 |
11 Dec 2023 | USD | 32.02 | 32.86 | 32.02 | 32.57 | 32.57 | +0.1 (+0.31%) | 1,862,800 |
8 Dec 2023 | USD | 32.2 | 32.64 | 32.2 | 32.47 | 32.47 | +0.34 (+1.06%) | 566,900 |
7 Dec 2023 | USD | 31.9 | 32.25 | 31.9 | 32.13 | 32.13 | +0.1 (+0.31%) | 930,900 |
6 Dec 2023 | USD | 31.92 | 32.33 | 31.92 | 32.03 | 32.03 | -0.39 (-1.20%) | 525,600 |
5 Dec 2023 | USD | 32.65 | 32.65 | 32.28 | 32.42 | 32.42 | -1.43 (-4.22%) | 1,213,600 |
4 Dec 2023 | USD | 33.4 | 34.1 | 33.4 | 33.85 | 33.85 | -0.44 (-1.28%) | 811,900 |
1 Dec 2023 | USD | 33.7 | 34.29 | 33.7 | 34.29 | 34.29 | -0.12 (-0.35%) | 351,800 |
30 Nov 2023 | USD | 34.75 | 34.99 | 34.01 | 34.41 | 34.41 | -0.86 (-2.44%) | 357,200 |
29 Nov 2023 | USD | 35.9 | 35.9 | 35.15 | 35.27 | 35.27 | -0.67 (-1.86%) | 375,100 |
28 Nov 2023 | USD | 36.49 | 36.49 | 35.8 | 35.94 | 35.94 | -0.16 (-0.44%) | 247,600 |
27 Nov 2023 | USD | 36.5 | 36.7 | 35.61 | 36.1 | 36.1 | -0.77 (-2.09%) | 311,900 |
24 Nov 2023 | USD | 36.99 | 36.99 | 36.21 | 36.87 | 36.87 | -0.29 (-0.78%) | 193,600 |