Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 24.44 | 24.92 | 24.15 | 24.84 | 24.84 | +0.32 (+1.31%) | 1,914,400 |
12 Dec 2023 | USD | 24.39 | 24.75 | 24.235 | 24.52 | 24.52 | +0.17 (+0.70%) | 1,661,800 |
11 Dec 2023 | USD | 23.96 | 24.41 | 23.81 | 24.35 | 24.35 | +0.36 (+1.50%) | 1,866,800 |
8 Dec 2023 | USD | 24.22 | 24.765 | 23.98 | 23.99 | 23.99 | -0.22 (-0.91%) | 2,827,500 |
7 Dec 2023 | USD | 23.96 | 24.46 | 23.785 | 24.21 | 24.21 | +0.24 (+1.00%) | 3,484,400 |
6 Dec 2023 | USD | 24.03 | 24.59 | 23.29 | 23.97 | 23.97 | -2.72 (-10.19%) | 8,201,800 |
5 Dec 2023 | USD | 26.46 | 26.9 | 26.35 | 26.69 | 26.69 | +0.19 (+0.72%) | 3,408,000 |
4 Dec 2023 | USD | 26.49 | 26.661 | 26.23 | 26.5 | 26.5 | -0.07 (-0.26%) | 1,718,200 |
1 Dec 2023 | USD | 26.17 | 26.65 | 25.925 | 26.57 | 26.57 | +0.4 (+1.53%) | 1,672,900 |
30 Nov 2023 | USD | 26.14 | 26.25 | 25.635 | 26.17 | 26.17 | +0.18 (+0.69%) | 1,654,800 |
29 Nov 2023 | USD | 26.02 | 26.42 | 25.91 | 25.99 | 25.99 | +0.26 (+1.01%) | 1,072,200 |
28 Nov 2023 | USD | 25.86 | 25.86 | 25.49 | 25.73 | 25.73 | -0.2 (-0.77%) | 1,318,300 |
27 Nov 2023 | USD | 25.83 | 26 | 25.75 | 25.93 | 25.93 | -0.04 (-0.15%) | 1,294,200 |
24 Nov 2023 | USD | 25.88 | 26 | 25.75 | 25.97 | 25.97 | +0.05 (+0.19%) | 542,000 |
22 Nov 2023 | USD | 26.18 | 26.25 | 25.85 | 25.92 | 25.92 | -0.07 (-0.27%) | 861,100 |
21 Nov 2023 | USD | 25.95 | 26.13 | 25.77 | 25.99 | 25.99 | -0.14 (-0.54%) | 1,047,900 |
20 Nov 2023 | USD | 25.84 | 26.29 | 25.82 | 26.13 | 26.13 | +0.31 (+1.20%) | 917,200 |
17 Nov 2023 | USD | 25.86 | 25.99 | 25.67 | 25.82 | 25.82 | 0.0 (0.0%) | 997,700 |
16 Nov 2023 | USD | 25.92 | 26 | 25.7 | 25.82 | 25.82 | -0.18 (-0.69%) | 1,017,300 |
15 Nov 2023 | USD | 26.22 | 26.32 | 25.91 | 26 | 26 | -0.28 (-1.07%) | 2,688,600 |
14 Nov 2023 | USD | 25.94 | 26.33 | 25.725 | 26.28 | 26.28 | +0.78 (+3.06%) | 1,619,500 |
13 Nov 2023 | USD | 25.54 | 25.59 | 25.32 | 25.5 | 25.5 | -0.07 (-0.27%) | 984,700 |
10 Nov 2023 | USD | 25.28 | 25.715 | 25.15 | 25.57 | 25.57 | +0.27 (+1.07%) | 1,136,900 |
9 Nov 2023 | USD | 25.59 | 25.699 | 25.195 | 25.3 | 25.3 | -0.18 (-0.71%) | 1,118,800 |
8 Nov 2023 | USD | 25.32 | 25.495 | 25.26 | 25.48 | 25.48 | +0.14 (+0.55%) | 802,000 |
7 Nov 2023 | USD | 25.04 | 25.58 | 24.99 | 25.34 | 25.34 | +0.44 (+1.77%) | 1,425,900 |
6 Nov 2023 | USD | 25.19 | 25.24 | 24.69 | 24.9 | 24.9 | -0.3 (-1.19%) | 1,405,900 |
3 Nov 2023 | USD | 25.31 | 25.41 | 24.99 | 25.2 | 25.2 | +0.08 (+0.32%) | 1,690,300 |
2 Nov 2023 | USD | 25.01 | 25.13 | 24.8 | 25.12 | 25.12 | +0.5 (+2.03%) | 1,177,300 |
1 Nov 2023 | USD | 24.78 | 24.95 | 24.26 | 24.62 | 24.62 | -0.24 (-0.97%) | 1,959,700 |