Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Nov 2023 | USD | 23.95 | 24.68 | 23.94 | 24.56 | 24.56 | +0.62 (+2.59%) | 7,066,300 |
14 Nov 2023 | USD | 23.2 | 24 | 23.2 | 23.94 | 23.94 | +1.44 (+6.40%) | 3,509,800 |
13 Nov 2023 | USD | 22.66 | 22.75 | 22.32 | 22.5 | 22.5 | -0.42 (-1.83%) | 2,865,600 |
10 Nov 2023 | USD | 22.7 | 23 | 22.33 | 22.92 | 22.92 | -0.08 (-0.35%) | 3,776,000 |
9 Nov 2023 | USD | 23.74 | 23.9 | 22.96 | 23 | 23 | -0.59 (-2.50%) | 2,792,000 |
8 Nov 2023 | USD | 23.55 | 23.67 | 23.41 | 23.59 | 23.59 | +0.04 (+0.17%) | 2,778,000 |
7 Nov 2023 | USD | 23.74 | 23.82 | 23.45 | 23.55 | 23.55 | -0.28 (-1.17%) | 1,771,600 |
6 Nov 2023 | USD | 24.18 | 24.26 | 23.68 | 23.83 | 23.83 | -0.42 (-1.73%) | 2,399,600 |
3 Nov 2023 | USD | 24.04 | 24.36 | 23.89 | 24.25 | 24.25 | +0.72 (+3.06%) | 3,570,500 |
2 Nov 2023 | USD | 23.02 | 23.61 | 23.02 | 23.53 | 23.53 | +0.98 (+4.35%) | 3,789,900 |