Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 31.93 | 33.07 | 31.365 | 31.99 | 31.99 | +0.06 (+0.19%) | 34,500 |
5 Jan 2024 | USD | 31.79 | 32.313 | 30.97 | 31.93 | 31.93 | -0.14 (-0.44%) | 44,900 |
4 Jan 2024 | USD | 32.05 | 32.795 | 31.259 | 32.07 | 32.07 | +0.02 (+0.06%) | 42,600 |
3 Jan 2024 | USD | 32.57 | 33.85 | 30.6 | 32.05 | 32.05 | -0.51 (-1.57%) | 111,300 |
2 Jan 2024 | USD | 31.37 | 33.415 | 30.85 | 32.56 | 32.56 | +1.28 (+4.09%) | 87,700 |
29 Dec 2023 | USD | 33.41 | 33.853 | 30.37 | 31.28 | 31.28 | -2.08 (-6.24%) | 126,800 |
28 Dec 2023 | USD | 31.27 | 34 | 31.27 | 33.36 | 33.36 | +1.71 (+5.40%) | 450,800 |
27 Dec 2023 | USD | 30 | 32.5 | 30 | 31.65 | 31.65 | +1.85 (+6.21%) | 143,800 |
26 Dec 2023 | USD | 28.61 | 31.41 | 28.53 | 29.8 | 29.8 | +0.78 (+2.69%) | 158,000 |
22 Dec 2023 | USD | 28 | 29.48 | 27.52 | 29.02 | 29.02 | +1.03 (+3.68%) | 152,500 |
21 Dec 2023 | USD | 27.39 | 27.99 | 25.82 | 27.99 | 27.99 | +2.03 (+7.82%) | 150,900 |
20 Dec 2023 | USD | 26.6 | 26.6 | 25.6 | 25.96 | 25.96 | -0.74 (-2.77%) | 94,000 |
19 Dec 2023 | USD | 26.11 | 26.88 | 25.85 | 26.7 | 26.7 | +0.36 (+1.37%) | 67,200 |
18 Dec 2023 | USD | 25.82 | 26.495 | 25.575 | 26.34 | 26.34 | +0.62 (+2.41%) | 56,600 |
15 Dec 2023 | USD | 27.59 | 27.8 | 25.55 | 25.72 | 25.72 | -1.51 (-5.55%) | 49,000 |
14 Dec 2023 | USD | 26.59 | 27.76 | 25.53 | 27.23 | 27.23 | +1.22 (+4.69%) | 64,400 |
13 Dec 2023 | USD | 25.44 | 26.2 | 24.674 | 26.01 | 26.01 | +0.33 (+1.29%) | 55,600 |
12 Dec 2023 | USD | 26.79 | 26.99 | 25.2 | 25.68 | 25.68 | -1.34 (-4.96%) | 27,700 |
11 Dec 2023 | USD | 27.49 | 27.49 | 26.59 | 27.02 | 27.02 | -0.08 (-0.30%) | 37,400 |
8 Dec 2023 | USD | 26.31 | 27.488 | 26.06 | 27.1 | 27.1 | +0.78 (+2.96%) | 30,500 |
7 Dec 2023 | USD | 27.99 | 28.085 | 25.76 | 26.32 | 26.32 | -1.52 (-5.46%) | 101,900 |
6 Dec 2023 | USD | 27.91 | 28.64 | 26.72 | 27.84 | 27.84 | -0.13 (-0.46%) | 47,300 |
5 Dec 2023 | USD | 28.4 | 28.9 | 26.09 | 27.97 | 27.97 | -0.03 (-0.11%) | 72,300 |
4 Dec 2023 | USD | 26.6 | 28.33 | 25.465 | 28 | 28 | +3.13 (+12.59%) | 154,400 |
1 Dec 2023 | USD | 25.24 | 25.58 | 24.126 | 24.87 | 24.87 | +0.1 (+0.40%) | 36,400 |
30 Nov 2023 | USD | 23.5 | 25.2 | 23.5 | 24.77 | 24.77 | +1.36 (+5.81%) | 30,600 |
29 Nov 2023 | USD | 25.17 | 25.17 | 23.4 | 23.41 | 23.41 | -1.28 (-5.18%) | 68,300 |
28 Nov 2023 | USD | 26.38 | 26.49 | 24.625 | 24.69 | 24.69 | -1.41 (-5.40%) | 78,800 |
27 Nov 2023 | USD | 28.76 | 28.76 | 26.1 | 26.1 | 26.1 | -2.59 (-9.03%) | 35,400 |
24 Nov 2023 | USD | 27.98 | 28.71 | 26.861 | 28.69 | 28.69 | +0.71 (+2.54%) | 33,400 |