Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 31.67 | 32.68 | 31.53 | 32.67 | 32.67 | +0.67 (+2.09%) | 346,100 |
1 Dec 2023 | USD | 30.38 | 32.16 | 30.22 | 32 | 32 | +1.43 (+4.68%) | 379,800 |
30 Nov 2023 | USD | 31.07 | 31.12 | 30.43 | 30.57 | 30.57 | -0.29 (-0.94%) | 372,200 |
29 Nov 2023 | USD | 30.86 | 31.38 | 30.74 | 30.86 | 30.86 | +0.16 (+0.52%) | 413,900 |
28 Nov 2023 | USD | 31 | 31.2 | 30.5 | 30.7 | 30.7 | -0.2 (-0.65%) | 374,200 |
27 Nov 2023 | USD | 31.25 | 31.35 | 30.8 | 30.9 | 30.9 | -0.66 (-2.09%) | 215,000 |
24 Nov 2023 | USD | 31.47 | 31.78 | 31.3 | 31.56 | 31.56 | +0.19 (+0.61%) | 102,600 |
22 Nov 2023 | USD | 31.9 | 32.07 | 31.12 | 31.37 | 31.37 | -0.24 (-0.76%) | 186,600 |
21 Nov 2023 | USD | 32.04 | 32.24 | 31.6 | 31.61 | 31.61 | -0.55 (-1.71%) | 269,900 |
20 Nov 2023 | USD | 31.91 | 32.29 | 31.79 | 32.16 | 32.16 | +0.12 (+0.37%) | 315,800 |
17 Nov 2023 | USD | 31.87 | 32.38 | 31.87 | 32.04 | 32.04 | +0.41 (+1.30%) | 255,900 |
16 Nov 2023 | USD | 32.17 | 32.17 | 31.51 | 31.63 | 31.63 | -0.58 (-1.80%) | 279,000 |
15 Nov 2023 | USD | 31.97 | 32.5 | 31.72 | 32.21 | 32.21 | +0.16 (+0.50%) | 304,600 |
14 Nov 2023 | USD | 31.51 | 32.44 | 31.4 | 32.05 | 32.05 | +1.8 (+5.95%) | 459,200 |
13 Nov 2023 | USD | 29.43 | 30.5 | 29.24 | 30.25 | 30.25 | +0.47 (+1.58%) | 402,100 |
10 Nov 2023 | USD | 29.75 | 30.07 | 29.35 | 29.78 | 29.78 | +0.15 (+0.51%) | 212,600 |
9 Nov 2023 | USD | 30.08 | 30.29 | 29.37 | 29.63 | 29.63 | -0.81 (-2.66%) | 256,500 |
8 Nov 2023 | USD | 30.87 | 30.91 | 30.17 | 30.44 | 30.44 | -0.46 (-1.49%) | 174,900 |
7 Nov 2023 | USD | 31.54 | 31.67 | 30.85 | 30.9 | 30.9 | -0.85 (-2.68%) | 267,000 |
6 Nov 2023 | USD | 31.92 | 32.11 | 31.61 | 31.75 | 31.75 | -0.24 (-0.75%) | 366,000 |
3 Nov 2023 | USD | 31.7 | 32.3 | 31.63 | 31.99 | 31.99 | +1.37 (+4.47%) | 442,300 |
2 Nov 2023 | USD | 29.39 | 30.83 | 29.39 | 30.62 | 30.62 | +1.77 (+6.14%) | 337,300 |
1 Nov 2023 | USD | 28.68 | 28.9 | 28.24 | 28.85 | 28.85 | +0.04 (+0.14%) | 214,300 |
31 Oct 2023 | USD | 28.64 | 29.12 | 28.57 | 28.81 | 28.81 | -0.01 (-0.03%) | 227,200 |
30 Oct 2023 | USD | 28.38 | 28.88 | 28.04 | 28.82 | 28.82 | +0.75 (+2.67%) | 344,300 |
27 Oct 2023 | USD | 28.5 | 28.59 | 27.63 | 28.07 | 28.07 | -0.16 (-0.57%) | 352,700 |
26 Oct 2023 | USD | 27.93 | 28.64 | 27.93 | 28.23 | 28.23 | +0.49 (+1.77%) | 250,800 |
25 Oct 2023 | USD | 27.12 | 27.82 | 27.12 | 27.74 | 27.74 | +0.29 (+1.06%) | 357,000 |
24 Oct 2023 | USD | 27.92 | 27.99 | 26.91 | 27.45 | 27.45 | -0.28 (-1.01%) | 407,600 |
23 Oct 2023 | USD | 27.61 | 28.36 | 27.57 | 27.73 | 27.73 | -0.08 (-0.29%) | 301,700 |