Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 29.63 | 29.75 | 29.36 | 29.4 | 29.4 | -0.57 (-1.90%) | 6,618,100 |
14 Dec 2023 | USD | 30 | 30.33 | 29.86 | 29.97 | 29.97 | +0.35 (+1.18%) | 7,177,300 |
13 Dec 2023 | USD | 28.8 | 29.63 | 28.67 | 29.62 | 29.62 | +0.67 (+2.31%) | 5,457,500 |
12 Dec 2023 | USD | 28.79 | 28.97 | 28.68 | 28.95 | 28.95 | +0.02 (+0.07%) | 5,354,800 |
11 Dec 2023 | USD | 28.98 | 29.08 | 28.76 | 28.93 | 28.93 | -0.2 (-0.69%) | 7,873,800 |
8 Dec 2023 | USD | 29.28 | 29.42 | 29.12 | 29.13 | 29.13 | -0.25 (-0.85%) | 6,059,900 |
7 Dec 2023 | USD | 28.9 | 29.42 | 28.89 | 29.38 | 29.38 | +0.52 (+1.80%) | 9,367,200 |
6 Dec 2023 | USD | 28.69 | 29.16 | 28.35 | 28.86 | 28.86 | -2.68 (-8.50%) | 20,577,700 |
5 Dec 2023 | USD | 31.55 | 31.7 | 31.3 | 31.54 | 31.54 | -0.39 (-1.22%) | 4,841,800 |
4 Dec 2023 | USD | 31.8 | 32.1 | 31.76 | 31.93 | 31.93 | -0.11 (-0.34%) | 3,115,900 |
1 Dec 2023 | USD | 31.57 | 32.05 | 31.55 | 32.04 | 32.04 | +0.15 (+0.47%) | 3,511,200 |
30 Nov 2023 | USD | 32.02 | 32.06 | 31.74 | 31.89 | 31.89 | +0.01 (+0.03%) | 2,674,700 |
29 Nov 2023 | USD | 32.22 | 32.27 | 31.86 | 31.88 | 31.88 | -0.53 (-1.64%) | 3,337,800 |
28 Nov 2023 | USD | 32.24 | 32.51 | 32.2 | 32.41 | 32.41 | +0.09 (+0.28%) | 4,365,300 |
27 Nov 2023 | USD | 32.25 | 32.33 | 32.1 | 32.32 | 32.32 | -0.01 (-0.03%) | 4,783,700 |
24 Nov 2023 | USD | 32.11 | 32.34 | 32.11 | 32.33 | 32.33 | +0.28 (+0.87%) | 3,642,600 |
22 Nov 2023 | USD | 31.82 | 32.06 | 31.72 | 32.05 | 32.05 | +0.25 (+0.79%) | 3,230,400 |
21 Nov 2023 | USD | 31.69 | 31.84 | 31.59 | 31.8 | 31.8 | +0.09 (+0.28%) | 3,391,600 |
20 Nov 2023 | USD | 31.39 | 31.75 | 31.35 | 31.71 | 31.71 | +0.25 (+0.79%) | 2,618,900 |
17 Nov 2023 | USD | 31.35 | 31.56 | 31.18 | 31.46 | 31.46 | +0.27 (+0.87%) | 2,180,600 |
16 Nov 2023 | USD | 31.13 | 31.3 | 31.04 | 31.19 | 31.19 | -0.18 (-0.57%) | 2,702,800 |
15 Nov 2023 | USD | 31.4 | 31.49 | 31.24 | 31.37 | 31.37 | -0.06 (-0.19%) | 2,132,900 |
14 Nov 2023 | USD | 31.28 | 31.52 | 31.22 | 31.43 | 31.43 | +0.32 (+1.03%) | 3,492,600 |
13 Nov 2023 | USD | 30.86 | 31.27 | 30.68 | 31.11 | 31.11 | +0.61 (+2%) | 6,983,200 |
10 Nov 2023 | USD | 30.55 | 30.6 | 30 | 30.5 | 30.5 | -0.35 (-1.13%) | 4,765,100 |
9 Nov 2023 | USD | 30.99 | 31.13 | 30.81 | 30.85 | 30.85 | -0.13 (-0.42%) | 3,155,100 |
8 Nov 2023 | USD | 31.08 | 31.17 | 30.83 | 30.98 | 30.98 | -0.01 (-0.03%) | 3,027,100 |
7 Nov 2023 | USD | 31.18 | 31.18 | 30.89 | 30.99 | 30.99 | -0.04 (-0.13%) | 4,438,800 |
6 Nov 2023 | USD | 31.16 | 31.18 | 30.98 | 31.03 | 31.03 | -0.06 (-0.19%) | 3,075,500 |
3 Nov 2023 | USD | 31.12 | 31.26 | 31.04 | 31.09 | 31.09 | +0.38 (+1.24%) | 2,632,100 |