Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 34.48 | 34.94 | 33.73 | 33.91 | 33.91 | -1.08 (-3.09%) | 698,500 |
12 Jan 2024 | USD | 35.46 | 35.81 | 34.65 | 34.99 | 34.99 | +0.01 (+0.03%) | 400,700 |
11 Jan 2024 | USD | 35.14 | 35.52 | 34.37 | 34.98 | 34.98 | -0.37 (-1.05%) | 543,300 |
10 Jan 2024 | USD | 34.19 | 35.49 | 34.13 | 35.35 | 35.35 | +1.21 (+3.54%) | 479,800 |
9 Jan 2024 | USD | 34.23 | 35.61 | 33.88 | 34.14 | 34.14 | -0.89 (-2.54%) | 547,400 |
8 Jan 2024 | USD | 35.79 | 36.13 | 33.6 | 35.03 | 35.03 | +2 (+6.06%) | 953,900 |
5 Jan 2024 | USD | 32.52 | 33.31 | 32.17 | 33.03 | 33.03 | +0.15 (+0.46%) | 356,000 |
4 Jan 2024 | USD | 33.77 | 33.77 | 32.41 | 32.88 | 32.88 | -0.82 (-2.43%) | 561,100 |
3 Jan 2024 | USD | 35.07 | 35.1 | 33.14 | 33.7 | 33.7 | -1.62 (-4.59%) | 599,300 |
2 Jan 2024 | USD | 35.41 | 36.34 | 34.94 | 35.32 | 35.32 | -0.37 (-1.04%) | 406,200 |
29 Dec 2023 | USD | 36.63 | 36.82 | 35.5 | 35.69 | 35.69 | -1.04 (-2.83%) | 250,400 |
28 Dec 2023 | USD | 36.9 | 37.4 | 36.6 | 36.73 | 36.73 | -0.37 (-1.00%) | 195,200 |
27 Dec 2023 | USD | 37.19 | 37.82 | 36.64 | 37.1 | 37.1 | -0.21 (-0.56%) | 193,300 |
26 Dec 2023 | USD | 37.31 | 37.72 | 36.55 | 37.31 | 37.31 | +0.21 (+0.57%) | 205,400 |
22 Dec 2023 | USD | 36.15 | 37.21 | 35.93 | 37.1 | 37.1 | +1.15 (+3.20%) | 507,400 |
21 Dec 2023 | USD | 35.2 | 36.04 | 34.94 | 35.95 | 35.95 | +1.47 (+4.26%) | 343,900 |
20 Dec 2023 | USD | 35.87 | 36.28 | 34.42 | 34.48 | 34.48 | -1.39 (-3.88%) | 407,900 |
19 Dec 2023 | USD | 35.56 | 36.61 | 35.14 | 35.87 | 35.87 | +0.6 (+1.70%) | 367,100 |
18 Dec 2023 | USD | 36.1 | 36.4 | 35.22 | 35.27 | 35.27 | -0.39 (-1.09%) | 444,400 |
15 Dec 2023 | USD | 36.59 | 36.9 | 34.84 | 35.66 | 35.66 | -0.74 (-2.03%) | 873,400 |
14 Dec 2023 | USD | 35.54 | 36.84 | 35.07 | 36.4 | 36.4 | +1.63 (+4.69%) | 667,900 |
13 Dec 2023 | USD | 34.23 | 35.82 | 33.4 | 34.77 | 34.77 | +0.57 (+1.67%) | 688,300 |
12 Dec 2023 | USD | 33.47 | 34.34 | 32.5 | 34.2 | 34.2 | +0.54 (+1.60%) | 637,500 |
11 Dec 2023 | USD | 34.15 | 34.43 | 33.58 | 33.66 | 33.66 | -0.48 (-1.41%) | 302,400 |
8 Dec 2023 | USD | 33.43 | 34.46 | 32.95 | 34.14 | 34.14 | +0.7 (+2.09%) | 600,200 |
7 Dec 2023 | USD | 32.98 | 33.83 | 32.45 | 33.44 | 33.44 | +0.45 (+1.36%) | 529,200 |
6 Dec 2023 | USD | 35.14 | 35.19 | 32.87 | 32.99 | 32.99 | -1.81 (-5.20%) | 801,600 |
5 Dec 2023 | USD | 36.28 | 36.28 | 33.51 | 34.8 | 34.8 | -1.68 (-4.61%) | 588,100 |
4 Dec 2023 | USD | 36.7 | 37.3 | 35.7 | 36.48 | 36.48 | -0.09 (-0.25%) | 382,700 |
1 Dec 2023 | USD | 35.38 | 37.63 | 34.91 | 36.57 | 36.57 | +1.09 (+3.07%) | 1,025,200 |