Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 30.5 | 30.71 | 30.375 | 30.64 | 30.64 | +0.21 (+0.69%) | 367,900 |
9 Jan 2024 | USD | 30.22 | 30.54 | 30.18 | 30.43 | 30.43 | -0.115 (-0.38%) | 552,900 |
8 Jan 2024 | USD | 29.97 | 30.55 | 29.958 | 30.545 | 30.545 | +0.675 (+2.26%) | 554,800 |
5 Jan 2024 | USD | 29.89 | 30.137 | 29.801 | 29.87 | 29.87 | -0.03 (-0.10%) | 288,600 |
4 Jan 2024 | USD | 30 | 30.12 | 29.8 | 29.9 | 29.9 | -0.16 (-0.53%) | 341,500 |
3 Jan 2024 | USD | 30.08 | 30.22 | 30 | 30.06 | 30.06 | -0.38 (-1.25%) | 376,400 |
2 Jan 2024 | USD | 30.87 | 30.87 | 30.27 | 30.44 | 30.44 | -0.74 (-2.37%) | 478,900 |
29 Dec 2023 | USD | 31.36 | 31.37 | 31.03 | 31.18 | 31.18 | -0.17 (-0.54%) | 421,800 |
28 Dec 2023 | USD | 31.45 | 31.45 | 31.315 | 31.35 | 31.35 | -0.01 (-0.03%) | 407,900 |
27 Dec 2023 | USD | 31.33 | 31.37 | 31.23 | 31.36 | 31.36 | +0.11 (+0.35%) | 369,000 |
26 Dec 2023 | USD | 31.24 | 31.325 | 31.11 | 31.25 | 31.25 | +0.24 (+0.77%) | 402,400 |
22 Dec 2023 | USD | 31.1 | 31.11 | 30.87 | 31.01 | 31.01 | -0.08 (-0.26%) | 404,100 |
21 Dec 2023 | USD | 30.95 | 31.12 | 30.81 | 31.09 | 31.09 | +0.5 (+1.63%) | 503,700 |
20 Dec 2023 | USD | 31.01 | 31.15 | 30.55 | 30.59 | 30.59 | -0.45 (-1.45%) | 577,600 |
19 Dec 2023 | USD | 30.88 | 31.05 | 30.84 | 31.04 | 31.04 | +0.24 (+0.78%) | 394,400 |
18 Dec 2023 | USD | 30.68 | 30.87 | 30.61 | 30.8 | 30.8 | +0.16 (+0.52%) | 430,500 |
15 Dec 2023 | USD | 30.59 | 30.799 | 30.52 | 30.64 | 30.64 | +0.1 (+0.33%) | 420,800 |
14 Dec 2023 | USD | 30.56 | 30.631 | 30.28 | 30.54 | 30.54 | +0.08 (+0.26%) | 502,400 |
13 Dec 2023 | USD | 30.19 | 30.52 | 29.98 | 30.46 | 30.46 | +0.29 (+0.96%) | 433,200 |
12 Dec 2023 | USD | 30.03 | 30.185 | 29.92 | 30.17 | 30.17 | +0.05 (+0.17%) | 424,000 |
11 Dec 2023 | USD | 29.9 | 30.14 | 29.83 | 30.12 | 30.12 | +0.23 (+0.77%) | 414,400 |
8 Dec 2023 | USD | 29.62 | 29.92 | 29.59 | 29.89 | 29.89 | +0.17 (+0.57%) | 282,800 |
7 Dec 2023 | USD | 29.53 | 29.745 | 29.46 | 29.72 | 29.72 | +0.35 (+1.19%) | 418,400 |
6 Dec 2023 | USD | 29.8 | 29.8 | 29.36 | 29.37 | 29.37 | -0.18 (-0.61%) | 466,900 |
5 Dec 2023 | USD | 29.37 | 29.59 | 29.321 | 29.55 | 29.55 | -0.01 (-0.03%) | 313,100 |
4 Dec 2023 | USD | 29.62 | 29.67 | 29.345 | 29.56 | 29.56 | -0.34 (-1.14%) | 337,000 |
1 Dec 2023 | USD | 29.61 | 29.92 | 29.49 | 29.9 | 29.9 | +0.17 (+0.57%) | 352,400 |
30 Nov 2023 | USD | 29.86 | 29.88 | 29.53 | 29.73 | 29.73 | +0.03 (+0.10%) | 447,200 |
29 Nov 2023 | USD | 29.8 | 29.94 | 29.684 | 29.7 | 29.7 | +0.1 (+0.34%) | 459,100 |
28 Nov 2023 | USD | 29.52 | 29.639 | 29.43 | 29.6 | 29.6 | -0.01 (-0.03%) | 380,400 |