Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 29.92 | 30.1 | 29.68 | 29.79 | 29.79 | -0.27 (-0.90%) | 2,031,900 |
28 Dec 2023 | USD | 30.03 | 30.21 | 29.98 | 30.06 | 30.06 | -0.12 (-0.40%) | 1,407,000 |
27 Dec 2023 | USD | 30.17 | 30.32 | 29.91 | 30.18 | 30.18 | +0.1 (+0.33%) | 1,454,500 |
26 Dec 2023 | USD | 29.74 | 30.09 | 29.6 | 30.08 | 30.08 | +0.38 (+1.28%) | 1,791,900 |
22 Dec 2023 | USD | 29.65 | 29.99 | 29.58 | 29.7 | 29.7 | +0.15 (+0.51%) | 1,877,600 |
21 Dec 2023 | USD | 29.49 | 29.6 | 29.15 | 29.55 | 29.55 | +0.33 (+1.13%) | 2,710,000 |
20 Dec 2023 | USD | 29.55 | 29.95 | 29.21 | 29.22 | 29.22 | -0.5 (-1.68%) | 2,865,500 |
19 Dec 2023 | USD | 29.29 | 29.83 | 29.26 | 29.72 | 29.72 | +0.5 (+1.71%) | 2,839,300 |
18 Dec 2023 | USD | 29.42 | 29.51 | 29.09 | 29.22 | 29.22 | -0.17 (-0.58%) | 3,809,700 |
15 Dec 2023 | USD | 29.21 | 29.74 | 29.09 | 29.39 | 29.39 | +0.02 (+0.07%) | 7,366,800 |
14 Dec 2023 | USD | 28.32 | 29.64 | 28.16 | 29.37 | 29.37 | +1.74 (+6.30%) | 6,193,200 |
13 Dec 2023 | USD | 26.74 | 27.87 | 26.45 | 27.63 | 27.63 | +1.09 (+4.11%) | 5,930,600 |
12 Dec 2023 | USD | 25.56 | 26.58 | 25.51 | 26.54 | 26.54 | +1.05 (+4.12%) | 4,097,300 |
11 Dec 2023 | USD | 25.44 | 25.69 | 25.35 | 25.49 | 25.49 | -0.08 (-0.31%) | 2,290,400 |
8 Dec 2023 | USD | 25.61 | 25.8 | 25.46 | 25.57 | 25.57 | -0.11 (-0.43%) | 2,294,400 |
7 Dec 2023 | USD | 25.48 | 25.76 | 25.33 | 25.68 | 25.68 | +0.21 (+0.82%) | 1,951,900 |
6 Dec 2023 | USD | 25.44 | 25.9 | 25.44 | 25.47 | 25.47 | +0.17 (+0.67%) | 2,277,000 |
5 Dec 2023 | USD | 25.45 | 25.5 | 25.19 | 25.3 | 25.3 | -0.37 (-1.44%) | 2,448,200 |
4 Dec 2023 | USD | 25.41 | 25.89 | 25.38 | 25.67 | 25.67 | +0.04 (+0.16%) | 2,415,100 |
1 Dec 2023 | USD | 24.67 | 25.64 | 24.65 | 25.63 | 25.63 | +0.83 (+3.35%) | 3,176,900 |
30 Nov 2023 | USD | 24.72 | 25.03 | 24.58 | 24.8 | 24.8 | +0.21 (+0.85%) | 3,461,800 |
29 Nov 2023 | USD | 24.2 | 24.71 | 24.09 | 24.59 | 24.59 | +0.62 (+2.59%) | 4,454,400 |
28 Nov 2023 | USD | 23.71 | 24 | 23.53 | 23.97 | 23.97 | +0.26 (+1.10%) | 3,435,300 |
27 Nov 2023 | USD | 23.64 | 23.75 | 23.29 | 23.71 | 23.71 | -0.11 (-0.46%) | 3,382,100 |
24 Nov 2023 | USD | 23.92 | 23.98 | 23.76 | 23.82 | 23.82 | -0.06 (-0.25%) | 1,518,500 |
22 Nov 2023 | USD | 23.89 | 23.96 | 23.7 | 23.88 | 23.88 | +0.2 (+0.84%) | 2,081,500 |
21 Nov 2023 | USD | 24.1 | 24.1 | 23.66 | 23.68 | 23.68 | -0.52 (-2.15%) | 1,769,300 |
20 Nov 2023 | USD | 24.18 | 24.33 | 23.95 | 24.2 | 24.2 | -0.07 (-0.29%) | 2,661,100 |
17 Nov 2023 | USD | 24.83 | 25.02 | 24.25 | 24.27 | 24.27 | -0.28 (-1.14%) | 5,150,400 |
16 Nov 2023 | USD | 24.5 | 24.74 | 24.41 | 24.55 | 24.55 | -0.01 (-0.04%) | 5,005,700 |