Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 31.9 | 32.31 | 31.77 | 31.9 | 31.9 | -0.1 (-0.31%) | 1,565,700 |
27 Dec 2023 | USD | 31.07 | 32 | 30.885 | 32 | 32 | +1.06 (+3.43%) | 1,366,700 |
26 Dec 2023 | USD | 30.41 | 31.23 | 30.29 | 30.94 | 30.94 | -0.11 (-0.35%) | 2,092,300 |
22 Dec 2023 | USD | 29.8 | 31.23 | 29.55 | 31.05 | 31.05 | +1.29 (+4.33%) | 2,385,300 |
21 Dec 2023 | USD | 29.38 | 29.96 | 29.1 | 29.76 | 29.76 | +1.12 (+3.91%) | 1,766,900 |
20 Dec 2023 | USD | 29.39 | 29.76 | 28.64 | 28.64 | 28.64 | -0.85 (-2.88%) | 1,294,000 |
19 Dec 2023 | USD | 29.45 | 29.72 | 29.056 | 29.49 | 29.49 | -0.09 (-0.30%) | 1,550,600 |
18 Dec 2023 | USD | 29.76 | 30.09 | 29.03 | 29.58 | 29.58 | -0.3 (-1.00%) | 1,178,800 |
15 Dec 2023 | USD | 30.79 | 30.851 | 29.53 | 29.88 | 29.88 | -0.8 (-2.61%) | 1,249,500 |
14 Dec 2023 | USD | 29.85 | 30.785 | 29.66 | 30.68 | 30.68 | +1.16 (+3.93%) | 3,328,700 |
13 Dec 2023 | USD | 29.25 | 29.64 | 28.43 | 29.52 | 29.52 | +0.3 (+1.03%) | 1,254,100 |
12 Dec 2023 | USD | 28.69 | 29.27 | 28.13 | 29.22 | 29.22 | +0.52 (+1.81%) | 874,300 |
11 Dec 2023 | USD | 27.66 | 28.85 | 27.57 | 28.7 | 28.7 | +1.04 (+3.76%) | 1,237,700 |
8 Dec 2023 | USD | 27.5 | 27.83 | 27.14 | 27.66 | 27.66 | +0.11 (+0.40%) | 780,900 |
7 Dec 2023 | USD | 27.56 | 27.7 | 26.96 | 27.55 | 27.55 | -0.05 (-0.18%) | 924,200 |
6 Dec 2023 | USD | 27.31 | 28.56 | 27.01 | 27.6 | 27.6 | +0.59 (+2.18%) | 1,797,800 |
5 Dec 2023 | USD | 27.11 | 27.28 | 26.78 | 27.01 | 27.01 | -0.4 (-1.46%) | 1,129,700 |
4 Dec 2023 | USD | 28.24 | 28.38 | 27.23 | 27.41 | 27.41 | -0.89 (-3.14%) | 1,536,700 |
1 Dec 2023 | USD | 27.1 | 28.44 | 26.85 | 28.3 | 28.3 | +1.57 (+5.87%) | 2,371,700 |
30 Nov 2023 | USD | 29.54 | 29.71 | 26.62 | 26.73 | 26.73 | -2.92 (-9.85%) | 3,176,000 |
29 Nov 2023 | USD | 29.75 | 29.95 | 29.3 | 29.65 | 29.65 | +0.02 (+0.07%) | 1,165,300 |
28 Nov 2023 | USD | 29.03 | 29.71 | 29.03 | 29.63 | 29.63 | +0.19 (+0.65%) | 1,364,800 |
27 Nov 2023 | USD | 28.87 | 29.51 | 28.7 | 29.44 | 29.44 | +0.51 (+1.76%) | 1,199,400 |
24 Nov 2023 | USD | 28.89 | 29.2 | 28.7683 | 28.93 | 28.93 | +0.04 (+0.14%) | 423,510 |
22 Nov 2023 | USD | 28.57 | 29.05 | 28.28 | 28.89 | 28.89 | +0.39 (+1.37%) | 965,000 |
21 Nov 2023 | USD | 28.63 | 28.7 | 28.11 | 28.5 | 28.5 | -0.32 (-1.11%) | 835,400 |
20 Nov 2023 | USD | 28.66 | 29.1 | 28.07 | 28.82 | 28.82 | +0.97 (+3.48%) | 2,123,400 |
17 Nov 2023 | USD | 27.42 | 27.86 | 27.07 | 27.85 | 27.85 | +0.75 (+2.77%) | 1,044,700 |
16 Nov 2023 | USD | 27.77 | 28.05 | 27.06 | 27.1 | 27.1 | -1.75 (-6.07%) | 2,624,800 |
15 Nov 2023 | USD | 28.5 | 29.03 | 28.2 | 28.85 | 28.85 | +0.63 (+2.23%) | 1,274,900 |