Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 25.94 | 26.42 | 25.07 | 26.33 | 26.33 | +2.04 (+8.40%) | 6,165,900 |
1 Dec 2023 | USD | 24.19 | 24.43 | 24 | 24.29 | 24.29 | +0.15 (+0.62%) | 4,351,200 |
30 Nov 2023 | USD | 24.13 | 24.26 | 23.9 | 24.14 | 24.14 | +0.35 (+1.47%) | 2,452,600 |
29 Nov 2023 | USD | 23.73 | 24.24 | 23.6 | 23.79 | 23.79 | +0.24 (+1.02%) | 2,250,200 |
28 Nov 2023 | USD | 24.28 | 24.28 | 22.22 | 23.55 | 23.55 | -0.67 (-2.77%) | 2,885,700 |
27 Nov 2023 | USD | 24.42 | 24.42 | 23.89 | 24.22 | 24.22 | -0.17 (-0.70%) | 1,543,700 |
24 Nov 2023 | USD | 24.48 | 24.74 | 24.36 | 24.39 | 24.39 | +0.01 (+0.04%) | 468,800 |
22 Nov 2023 | USD | 23.85 | 24.43 | 23.85 | 24.38 | 24.38 | +0.62 (+2.61%) | 874,400 |
21 Nov 2023 | USD | 24.17 | 24.33 | 23.75 | 23.76 | 23.76 | -0.42 (-1.74%) | 1,310,600 |
20 Nov 2023 | USD | 24.1 | 24.4 | 23.73 | 24.18 | 24.18 | -0.06 (-0.25%) | 2,548,200 |
17 Nov 2023 | USD | 23.61 | 24.38 | 23.5 | 24.24 | 24.24 | +0.87 (+3.72%) | 2,341,800 |
16 Nov 2023 | USD | 22.07 | 23.55 | 22.06 | 23.37 | 23.37 | -0.34 (-1.43%) | 3,036,200 |
15 Nov 2023 | USD | 24.23 | 24.56 | 23.67 | 23.71 | 23.71 | -0.48 (-1.98%) | 2,138,700 |
14 Nov 2023 | USD | 24.22 | 24.49 | 23.98 | 24.19 | 24.19 | +0.21 (+0.88%) | 1,803,900 |
13 Nov 2023 | USD | 23.77 | 24.13 | 23.4 | 23.98 | 23.98 | +0.18 (+0.76%) | 1,815,800 |
10 Nov 2023 | USD | 24.66 | 24.84 | 23.79 | 23.8 | 23.8 | -0.71 (-2.90%) | 1,392,000 |
9 Nov 2023 | USD | 24.86 | 24.98 | 24.41 | 24.51 | 24.51 | -0.27 (-1.09%) | 1,765,800 |
8 Nov 2023 | USD | 25.25 | 25.42 | 24.64 | 24.78 | 24.78 | -0.47 (-1.86%) | 1,498,700 |
7 Nov 2023 | USD | 25.06 | 25.52 | 24.93 | 25.25 | 25.25 | +0.26 (+1.04%) | 1,295,100 |
6 Nov 2023 | USD | 24.82 | 25.45 | 24.82 | 24.99 | 24.99 | +0.2 (+0.81%) | 2,285,400 |
3 Nov 2023 | USD | 24.84 | 24.95 | 24.44 | 24.79 | 24.79 | +0.24 (+0.98%) | 1,625,300 |
2 Nov 2023 | USD | 24.72 | 24.72 | 23.99 | 24.55 | 24.55 | +0.01 (+0.04%) | 1,360,600 |
1 Nov 2023 | USD | 24.19 | 24.85 | 24.15 | 24.54 | 24.54 | +0.35 (+1.45%) | 2,629,500 |
31 Oct 2023 | USD | 24.19 | 24.51 | 23.94 | 24.19 | 24.19 | -0.12 (-0.49%) | 4,394,900 |
30 Oct 2023 | USD | 23.99 | 24.36 | 23.61 | 24.31 | 24.31 | +0.41 (+1.72%) | 1,861,300 |
27 Oct 2023 | USD | 24.72 | 24.82 | 23.77 | 23.9 | 23.9 | -0.8 (-3.24%) | 2,069,800 |
26 Oct 2023 | USD | 23.86 | 24.75 | 23.8 | 24.7 | 24.7 | +1.25 (+5.33%) | 2,546,400 |
25 Oct 2023 | USD | 23.57 | 24.22 | 22.01 | 23.45 | 23.45 | -1.87 (-7.39%) | 3,780,000 |
24 Oct 2023 | USD | 25.18 | 25.66 | 25 | 25.32 | 25.32 | +0.89 (+3.64%) | 3,169,200 |
23 Oct 2023 | USD | 27.25 | 27.25 | 24.01 | 24.43 | 24.43 | -2.59 (-9.59%) | 6,660,300 |