Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 27.18 | 27.51 | 27.18 | 27.3 | 27.3 | +0.76 (+2.86%) | 1,409,600 |
13 Dec 2023 | USD | 26.14 | 26.54 | 26.1 | 26.54 | 26.54 | +0.45 (+1.72%) | 493,900 |
12 Dec 2023 | USD | 26.34 | 26.39 | 25.92 | 26.09 | 26.09 | -0.98 (-3.62%) | 615,300 |
11 Dec 2023 | USD | 26.95 | 27.17 | 26.77 | 27.07 | 27.07 | +0.12 (+0.45%) | 387,100 |
8 Dec 2023 | USD | 26.84 | 27.14 | 26.75 | 26.95 | 26.95 | +0.48 (+1.81%) | 665,200 |
7 Dec 2023 | USD | 26.72 | 26.74 | 26.18 | 26.47 | 26.47 | +0.06 (+0.23%) | 961,600 |
6 Dec 2023 | USD | 26.89 | 27 | 26.35 | 26.41 | 26.41 | -1.04 (-3.79%) | 1,564,300 |
5 Dec 2023 | USD | 27.92 | 28.09 | 27.41 | 27.45 | 27.45 | -0.35 (-1.26%) | 1,322,000 |
4 Dec 2023 | USD | 27.82 | 28.26 | 27.55 | 27.8 | 27.8 | -0.25 (-0.89%) | 900,800 |
1 Dec 2023 | USD | 28.71 | 28.96 | 27.98 | 28.05 | 28.05 | -0.38 (-1.34%) | 1,109,700 |
30 Nov 2023 | USD | 29.79 | 30.01 | 28.43 | 28.43 | 28.43 | -0.93 (-3.17%) | 2,402,800 |
29 Nov 2023 | USD | 29.19 | 29.47 | 28.67 | 29.36 | 29.36 | +0.47 (+1.63%) | 1,499,000 |
28 Nov 2023 | USD | 28.64 | 29.1 | 28.51 | 28.89 | 28.89 | +0.5 (+1.76%) | 513,000 |
27 Nov 2023 | USD | 28.52 | 28.81 | 28.24 | 28.39 | 28.39 | -0.31 (-1.08%) | 641,000 |
24 Nov 2023 | USD | 28.77 | 29.11 | 28.69 | 28.7 | 28.7 | -0.24 (-0.83%) | 486,100 |
22 Nov 2023 | USD | 28.02 | 29.07 | 27.85 | 28.94 | 28.94 | -0.35 (-1.19%) | 704,300 |
21 Nov 2023 | USD | 29.05 | 29.29 | 28.93 | 29.29 | 29.29 | +0.15 (+0.51%) | 435,000 |
20 Nov 2023 | USD | 29.1 | 29.41 | 29.02 | 29.14 | 29.14 | +0.61 (+2.14%) | 392,900 |
17 Nov 2023 | USD | 27.93 | 28.64 | 27.93 | 28.53 | 28.53 | +1.06 (+3.86%) | 882,400 |
16 Nov 2023 | USD | 28.05 | 28.1 | 27.17 | 27.47 | 27.47 | -1.25 (-4.35%) | 1,183,000 |
15 Nov 2023 | USD | 28.92 | 29.15 | 28.65 | 28.72 | 28.72 | -0.53 (-1.81%) | 816,100 |
14 Nov 2023 | USD | 29.48 | 29.77 | 29.11 | 29.25 | 29.25 | -0.1 (-0.34%) | 487,500 |
13 Nov 2023 | USD | 28.94 | 29.36 | 28.9 | 29.35 | 29.35 | +0.45 (+1.56%) | 407,300 |
10 Nov 2023 | USD | 28.71 | 29.09 | 28.65 | 28.9 | 28.9 | +0.6 (+2.12%) | 362,900 |
9 Nov 2023 | USD | 28.5 | 28.88 | 28.26 | 28.3 | 28.3 | +0.03 (+0.11%) | 603,100 |
8 Nov 2023 | USD | 28.72 | 28.88 | 28.07 | 28.27 | 28.27 | -0.69 (-2.38%) | 908,900 |
7 Nov 2023 | USD | 29.43 | 29.46 | 28.88 | 28.96 | 28.96 | -1.23 (-4.07%) | 754,300 |
6 Nov 2023 | USD | 30.57 | 30.6 | 30.15 | 30.19 | 30.19 | 0.0 (0.0%) | 415,300 |
3 Nov 2023 | USD | 30.38 | 30.8 | 29.96 | 30.19 | 30.19 | -0.51 (-1.66%) | 1,329,400 |
2 Nov 2023 | USD | 30.22 | 30.83 | 30.15 | 30.7 | 30.7 | +0.62 (+2.06%) | 759,400 |