Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 30.88 | 32.3 | 30.71 | 32.17 | 32.17 | +1.08 (+3.47%) | 180,600 |
30 Nov 2023 | USD | 31.4 | 31.59 | 30.76 | 31.09 | 31.09 | -0.18 (-0.58%) | 183,100 |
29 Nov 2023 | USD | 31.33 | 31.58 | 31 | 31.27 | 31.27 | +0.23 (+0.74%) | 207,100 |
28 Nov 2023 | USD | 31.77 | 31.8 | 31 | 31.04 | 31.04 | -0.79 (-2.48%) | 87,200 |
27 Nov 2023 | USD | 31.92 | 32.37 | 31.75 | 31.83 | 31.83 | -0.25 (-0.78%) | 80,400 |
24 Nov 2023 | USD | 31.99 | 32.32 | 31.99 | 32.08 | 32.08 | +0.31 (+0.98%) | 34,200 |
22 Nov 2023 | USD | 31.79 | 32.16 | 31.47 | 31.77 | 31.77 | -0.02 (-0.06%) | 126,500 |
21 Nov 2023 | USD | 31.87 | 32.09 | 31.34 | 31.79 | 31.79 | -0.4 (-1.24%) | 75,300 |
20 Nov 2023 | USD | 32.56 | 33.01 | 32.19 | 32.19 | 32.19 | -0.17 (-0.53%) | 137,500 |
17 Nov 2023 | USD | 32.05 | 32.47 | 31.63 | 32.36 | 32.36 | +0.69 (+2.18%) | 249,800 |
16 Nov 2023 | USD | 32.26 | 32.79 | 31.38 | 31.67 | 31.67 | -0.64 (-1.98%) | 103,100 |
15 Nov 2023 | USD | 32.49 | 33.27 | 32 | 32.31 | 32.31 | +0.03 (+0.09%) | 143,700 |
14 Nov 2023 | USD | 31.67 | 32.77 | 31.58 | 32.28 | 32.28 | +1.19 (+3.83%) | 378,800 |
13 Nov 2023 | USD | 31.17 | 31.85 | 30.97 | 31.09 | 31.09 | -0.13 (-0.42%) | 127,600 |
10 Nov 2023 | USD | 29.95 | 31.27 | 29.46 | 31.22 | 31.22 | +1.31 (+4.38%) | 171,600 |
9 Nov 2023 | USD | 30.93 | 30.93 | 29.8 | 29.91 | 29.91 | -0.61 (-2.00%) | 193,400 |
8 Nov 2023 | USD | 31.63 | 31.88 | 30.45 | 30.52 | 30.52 | -1.28 (-4.03%) | 140,200 |
7 Nov 2023 | USD | 31.45 | 32.17 | 31.27 | 31.8 | 31.8 | +0.3 (+0.95%) | 142,100 |
6 Nov 2023 | USD | 31.15 | 32.34 | 31.13 | 31.5 | 31.5 | +0.35 (+1.12%) | 177,000 |
3 Nov 2023 | USD | 30.96 | 31.97 | 30.6 | 31.15 | 31.15 | +1.34 (+4.50%) | 231,000 |
2 Nov 2023 | USD | 30.92 | 31.61 | 28.97 | 29.81 | 29.81 | -1.34 (-4.30%) | 479,300 |
1 Nov 2023 | USD | 32.41 | 32.85 | 30.18 | 31.15 | 31.15 | -8.89 (-22.20%) | 498,400 |
31 Oct 2023 | USD | 39.98 | 40.46 | 39.63 | 40.04 | 40.04 | -0.16 (-0.40%) | 152,100 |
30 Oct 2023 | USD | 39.64 | 40.77 | 39.18 | 40.2 | 40.2 | +1.12 (+2.87%) | 156,700 |
27 Oct 2023 | USD | 40.61 | 40.61 | 38.79 | 39.08 | 39.08 | -1.54 (-3.79%) | 130,700 |
26 Oct 2023 | USD | 40.96 | 41.27 | 40.59 | 40.62 | 40.62 | -0.1 (-0.25%) | 130,800 |
25 Oct 2023 | USD | 41.4 | 42 | 40.67 | 40.72 | 40.72 | -0.62 (-1.50%) | 120,200 |
24 Oct 2023 | USD | 41.95 | 43.11 | 41.09 | 41.34 | 41.34 | +0.1 (+0.24%) | 151,000 |
23 Oct 2023 | USD | 41.99 | 42.43 | 41.06 | 41.24 | 41.24 | -0.96 (-2.27%) | 126,000 |
20 Oct 2023 | USD | 42.88 | 42.88 | 42.1 | 42.2 | 42.2 | -0.54 (-1.26%) | 181,100 |