Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 31.72 | 31.965 | 31.67 | 31.91 | 31.91 | +0.44 (+1.40%) | 336,237 |
27 Mar 2024 | USD | 31.25 | 31.47 | 31.23 | 31.47 | 31.47 | +0.1 (+0.32%) | 234,000 |
26 Mar 2024 | USD | 31.66 | 31.66 | 31.35 | 31.37 | 31.37 | -0.23 (-0.73%) | 170,600 |
25 Mar 2024 | USD | 31.33 | 31.75 | 31.33 | 31.6 | 31.6 | +0.41 (+1.31%) | 257,000 |
22 Mar 2024 | USD | 31.35 | 31.37 | 31.08 | 31.19 | 31.19 | -0.08 (-0.26%) | 230,700 |
21 Mar 2024 | USD | 31.28 | 31.31 | 31.03 | 31.27 | 31.27 | -0.13 (-0.41%) | 453,700 |
20 Mar 2024 | USD | 31.36 | 31.48 | 31.18 | 31.4 | 31.4 | -0.4 (-1.26%) | 393,100 |
19 Mar 2024 | USD | 31.69 | 31.89 | 31.66 | 31.8 | 31.8 | +0.15 (+0.47%) | 218,900 |
18 Mar 2024 | USD | 31.29 | 31.71 | 31.16 | 31.65 | 31.65 | +0.62 (+2.00%) | 226,200 |
15 Mar 2024 | USD | 30.87 | 31.13 | 30.83 | 31.03 | 31.03 | +0.03 (+0.10%) | 366,500 |
14 Mar 2024 | USD | 30.83 | 31.17 | 30.79 | 31 | 31 | +0.42 (+1.37%) | 637,800 |
13 Mar 2024 | USD | 30.4 | 30.64 | 30.29 | 30.58 | 30.58 | +0.71 (+2.38%) | 565,900 |
12 Mar 2024 | USD | 29.9 | 30.13 | 29.75 | 29.87 | 29.87 | -0.1 (-0.33%) | 858,400 |
11 Mar 2024 | USD | 29.69 | 30.09 | 29.49 | 29.97 | 29.97 | +0.17 (+0.57%) | 474,700 |
8 Mar 2024 | USD | 30.09 | 30.11 | 29.71 | 29.8 | 29.8 | -0.32 (-1.06%) | 423,300 |
7 Mar 2024 | USD | 29.87 | 30.34 | 29.84 | 30.12 | 30.12 | 0.0 (0.0%) | 492,300 |
6 Mar 2024 | USD | 30.19 | 30.55 | 30.09 | 30.12 | 30.12 | +0.29 (+0.97%) | 386,400 |
5 Mar 2024 | USD | 29.95 | 30.22 | 29.74 | 29.83 | 29.83 | -0.27 (-0.90%) | 1,037,200 |
4 Mar 2024 | USD | 30.52 | 30.54 | 30.02 | 30.1 | 30.1 | -0.19 (-0.63%) | 457,900 |
1 Mar 2024 | USD | 30.2 | 30.64 | 30.15 | 30.29 | 30.29 | +0.56 (+1.88%) | 444,700 |
29 Feb 2024 | USD | 29.83 | 30.08 | 29.68 | 29.73 | 29.73 | -0.08 (-0.27%) | 624,200 |
28 Feb 2024 | USD | 30.09 | 30.19 | 29.68 | 29.81 | 29.81 | -0.12 (-0.40%) | 669,500 |
27 Feb 2024 | USD | 29.75 | 30.05 | 29.74 | 29.93 | 29.93 | +0.26 (+0.88%) | 1,042,700 |
26 Feb 2024 | USD | 29.26 | 29.82 | 29.22 | 29.67 | 29.67 | +0.31 (+1.06%) | 367,400 |
23 Feb 2024 | USD | 29.47 | 29.63 | 29.28 | 29.36 | 29.36 | -0.61 (-2.04%) | 593,800 |
22 Feb 2024 | USD | 29.71 | 30.09 | 29.69 | 29.97 | 29.97 | +0.13 (+0.44%) | 399,100 |
21 Feb 2024 | USD | 29.55 | 29.84 | 29.52 | 29.84 | 29.84 | +0.21 (+0.71%) | 458,600 |
20 Feb 2024 | USD | 29.95 | 29.95 | 29.48 | 29.63 | 29.63 | -0.3 (-1.00%) | 494,900 |
16 Feb 2024 | USD | 29.79 | 30.05 | 29.64 | 29.93 | 29.93 | +0.15 (+0.50%) | 620,600 |
15 Feb 2024 | USD | 29.37 | 29.91 | 29.37 | 29.78 | 29.78 | +0.48 (+1.64%) | 482,600 |