Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 34 | 34.142 | 33.64 | 33.66 | 33.66 | -0.39 (-1.15%) | 198,700 |
28 Dec 2023 | USD | 34.19 | 34.38 | 34.05 | 34.05 | 34.05 | -0.08 (-0.23%) | 83,100 |
27 Dec 2023 | USD | 34.4 | 34.46 | 34.11 | 34.13 | 34.13 | -0.1 (-0.29%) | 75,600 |
26 Dec 2023 | USD | 34.45 | 34.48 | 34.23 | 34.23 | 34.23 | -0.04 (-0.12%) | 121,700 |
22 Dec 2023 | USD | 34.35 | 34.5 | 34.21 | 34.27 | 34.27 | +0.05 (+0.15%) | 127,400 |
21 Dec 2023 | USD | 34.22 | 34.25 | 33.97 | 34.22 | 34.22 | +0.29 (+0.85%) | 82,500 |
20 Dec 2023 | USD | 34.3 | 34.52 | 33.9 | 33.93 | 33.93 | -0.32 (-0.93%) | 156,900 |
19 Dec 2023 | USD | 34.2 | 34.4 | 33.982 | 34.25 | 34.25 | +0.2 (+0.59%) | 106,400 |
18 Dec 2023 | USD | 33.9 | 34.25 | 33.83 | 34.05 | 34.05 | +0.13 (+0.38%) | 139,600 |
15 Dec 2023 | USD | 34.33 | 34.33 | 33.855 | 33.92 | 33.92 | -0.43 (-1.25%) | 108,400 |
14 Dec 2023 | USD | 34.38 | 34.38 | 34.07 | 34.35 | 34.35 | -0.07 (-0.20%) | 163,900 |
13 Dec 2023 | USD | 34.5 | 34.65 | 34.2 | 34.42 | 34.42 | -0.06 (-0.17%) | 167,100 |
12 Dec 2023 | USD | 34.52 | 34.61 | 34.304 | 34.48 | 34.48 | +0.1 (+0.29%) | 167,500 |
11 Dec 2023 | USD | 34.08 | 34.529 | 34.059 | 34.38 | 34.38 | +0.24 (+0.70%) | 113,700 |
8 Dec 2023 | USD | 34.04 | 34.15 | 33.937 | 34.14 | 34.14 | +0.09 (+0.26%) | 77,200 |
7 Dec 2023 | USD | 33.73 | 34.115 | 33.661 | 34.05 | 34.05 | +0.39 (+1.16%) | 70,700 |
6 Dec 2023 | USD | 34.02 | 34.13 | 33.66 | 33.66 | 33.66 | -0.28 (-0.82%) | 81,100 |
5 Dec 2023 | USD | 33.52 | 33.94 | 33.52 | 33.94 | 33.94 | +0.19 (+0.56%) | 86,700 |
4 Dec 2023 | USD | 33.79 | 33.969 | 33.62 | 33.75 | 33.75 | -0.33 (-0.97%) | 67,800 |
1 Dec 2023 | USD | 34.01 | 34.145 | 33.85 | 34.08 | 34.08 | +0.07 (+0.21%) | 84,100 |
30 Nov 2023 | USD | 34.49 | 34.49 | 33.91 | 34.01 | 34.01 | -0.4 (-1.16%) | 107,400 |
29 Nov 2023 | USD | 34.2 | 34.41 | 34.13 | 34.41 | 34.41 | +0.41 (+1.21%) | 75,000 |
28 Nov 2023 | USD | 33.79 | 34.17 | 33.79 | 34 | 34 | +0.16 (+0.47%) | 88,900 |
27 Nov 2023 | USD | 33.78 | 33.93 | 33.66 | 33.84 | 33.84 | +0.07 (+0.21%) | 89,000 |
24 Nov 2023 | USD | 33.69 | 33.8 | 33.601 | 33.77 | 33.77 | +0.17 (+0.51%) | 38,300 |
22 Nov 2023 | USD | 34.15 | 34.43 | 33.6 | 33.6 | 33.6 | -0.44 (-1.29%) | 147,400 |
21 Nov 2023 | USD | 34.11 | 34.12 | 33.91 | 34.04 | 34.04 | -0.11 (-0.32%) | 58,700 |
20 Nov 2023 | USD | 33.86 | 34.28 | 33.8 | 34.15 | 34.15 | +0.28 (+0.83%) | 125,500 |
17 Nov 2023 | USD | 33.61 | 33.888 | 33.6 | 33.87 | 33.87 | +0.22 (+0.65%) | 66,500 |
16 Nov 2023 | USD | 33.45 | 33.8 | 33.45 | 33.65 | 33.65 | +0.22 (+0.66%) | 86,700 |