Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
30 Nov 2023 | USD | 35.5 | 35.72 | 32.89 | 35.48 | 35.48 | -0.01 (-0.03%) | 1,925,700 |
29 Nov 2023 | USD | 37 | 37.66 | 35.08 | 35.49 | 35.49 | -1.21 (-3.30%) | 1,292,500 |
28 Nov 2023 | USD | 41.63 | 42.99 | 32.27 | 36.7 | 36.7 | -5.3 (-12.62%) | 2,530,100 |
27 Nov 2023 | USD | 41.8 | 42.43 | 41.3 | 42 | 42 | -0.08 (-0.19%) | 305,100 |
24 Nov 2023 | USD | 41.49 | 42.79 | 41.01 | 42.08 | 42.08 | +0.28 (+0.67%) | 166,700 |
22 Nov 2023 | USD | 42.26 | 43 | 41.66 | 41.8 | 41.8 | +0.1 (+0.24%) | 384,800 |
21 Nov 2023 | USD | 41.66 | 42.09 | 40.51 | 41.7 | 41.7 | -0.24 (-0.57%) | 294,400 |
20 Nov 2023 | USD | 41.76 | 42.07 | 41.2 | 41.94 | 41.94 | +0.44 (+1.06%) | 195,300 |