Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 32.99 | 33.8 | 32.94 | 33.54 | 33.54 | +0.94 (+2.88%) | 7,770,000 |
13 Dec 2023 | USD | 32.34 | 32.78 | 32.13 | 32.6 | 32.6 | +0.3 (+0.93%) | 7,659,900 |
12 Dec 2023 | USD | 32.2 | 32.36 | 31.84 | 32.3 | 32.3 | -0.21 (-0.65%) | 5,850,000 |
11 Dec 2023 | USD | 32.48 | 32.96 | 32.45 | 32.51 | 32.51 | +0.27 (+0.84%) | 6,024,100 |
8 Dec 2023 | USD | 31.86 | 32.28 | 31.75 | 32.24 | 32.24 | +0.51 (+1.61%) | 8,443,800 |
7 Dec 2023 | USD | 32.17 | 32.25 | 31.42 | 31.73 | 31.73 | -0.13 (-0.41%) | 8,725,800 |
6 Dec 2023 | USD | 32.65 | 32.82 | 31.66 | 31.86 | 31.86 | -0.94 (-2.87%) | 7,469,800 |
5 Dec 2023 | USD | 33.66 | 33.68 | 32.69 | 32.8 | 32.8 | -0.95 (-2.81%) | 5,627,400 |
4 Dec 2023 | USD | 33.53 | 33.82 | 33.12 | 33.75 | 33.75 | -0.04 (-0.12%) | 6,720,400 |
1 Dec 2023 | USD | 33.67 | 34.41 | 33.46 | 33.79 | 33.79 | +0.04 (+0.12%) | 5,960,000 |
30 Nov 2023 | USD | 33.59 | 34.19 | 33.1 | 33.75 | 33.75 | +0.41 (+1.23%) | 9,304,800 |
29 Nov 2023 | USD | 33.88 | 33.97 | 33.14 | 33.34 | 33.34 | -0.48 (-1.42%) | 5,604,400 |
28 Nov 2023 | USD | 34 | 34.21 | 33.61 | 33.82 | 33.82 | -0.15 (-0.44%) | 5,723,700 |
27 Nov 2023 | USD | 33.85 | 34.05 | 33.49 | 33.97 | 33.97 | +0.08 (+0.24%) | 4,431,400 |
24 Nov 2023 | USD | 33.59 | 34.16 | 33.59 | 33.89 | 33.89 | +0.31 (+0.92%) | 2,408,200 |
22 Nov 2023 | USD | 33.25 | 33.62 | 32.79 | 33.58 | 33.58 | -0.33 (-0.97%) | 6,071,600 |
21 Nov 2023 | USD | 33.8 | 34.04 | 33.68 | 33.91 | 33.91 | +0.04 (+0.12%) | 7,752,500 |
20 Nov 2023 | USD | 33.8 | 34.07 | 33.73 | 33.87 | 33.87 | +0.16 (+0.47%) | 7,449,000 |
17 Nov 2023 | USD | 33.68 | 33.96 | 33.49 | 33.71 | 33.71 | +0.47 (+1.41%) | 7,981,600 |
16 Nov 2023 | USD | 34.37 | 34.62 | 32.76 | 33.24 | 33.24 | -1.42 (-4.10%) | 7,517,200 |
15 Nov 2023 | USD | 34.52 | 35.19 | 34.48 | 34.66 | 34.66 | -0.04 (-0.12%) | 8,082,200 |
14 Nov 2023 | USD | 34.69 | 34.85 | 34.4 | 34.7 | 34.7 | +0.23 (+0.67%) | 12,074,200 |
13 Nov 2023 | USD | 34.33 | 34.62 | 34.22 | 34.47 | 34.47 | +0.13 (+0.38%) | 7,519,100 |
10 Nov 2023 | USD | 34.42 | 34.5 | 34.11 | 34.34 | 34.34 | +0.42 (+1.24%) | 10,032,600 |
9 Nov 2023 | USD | 33.96 | 34.16 | 33.76 | 33.92 | 33.92 | +0.18 (+0.53%) | 7,238,600 |
8 Nov 2023 | USD | 33.64 | 34.19 | 33.57 | 33.74 | 33.74 | -0.12 (-0.35%) | 10,744,900 |
7 Nov 2023 | USD | 34.43 | 34.58 | 33.81 | 33.86 | 33.86 | -1.08 (-3.09%) | 9,759,200 |
6 Nov 2023 | USD | 35.35 | 35.65 | 34.79 | 34.94 | 34.94 | -0.25 (-0.71%) | 4,190,700 |
3 Nov 2023 | USD | 35.53 | 35.54 | 34.95 | 35.19 | 35.19 | -0.32 (-0.90%) | 5,518,000 |
2 Nov 2023 | USD | 35 | 35.71 | 34.97 | 35.51 | 35.51 | +0.67 (+1.92%) | 10,112,400 |