Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 30.84 | 30.98 | 30.55 | 30.69 | 30.69 | -0.15 (-0.49%) | 184,800 |
29 Jan 2024 | USD | 30.27 | 30.86 | 30.27 | 30.84 | 30.84 | +0.59 (+1.95%) | 176,500 |
26 Jan 2024 | USD | 30.28 | 30.42 | 30.1 | 30.25 | 30.25 | 0.0 (0.0%) | 139,600 |
25 Jan 2024 | USD | 30.61 | 30.62 | 30.054 | 30.25 | 30.25 | 0.0 (0.0%) | 194,000 |
24 Jan 2024 | USD | 30.8 | 30.87 | 30.25 | 30.25 | 30.25 | -0.24 (-0.79%) | 399,400 |
23 Jan 2024 | USD | 30.71 | 30.746 | 30.32 | 30.49 | 30.49 | -0.03 (-0.10%) | 198,800 |
22 Jan 2024 | USD | 30.21 | 30.58 | 30.2 | 30.52 | 30.52 | +0.72 (+2.42%) | 295,400 |
19 Jan 2024 | USD | 29.79 | 29.83 | 29.41 | 29.8 | 29.8 | +0.14 (+0.47%) | 173,600 |
18 Jan 2024 | USD | 29.6 | 29.73 | 29.36 | 29.66 | 29.66 | +0.35 (+1.19%) | 190,100 |
17 Jan 2024 | USD | 29.51 | 29.51 | 28.92 | 29.31 | 29.31 | -0.44 (-1.48%) | 216,600 |
16 Jan 2024 | USD | 29.78 | 29.93 | 29.571 | 29.75 | 29.75 | -0.2 (-0.67%) | 420,400 |
12 Jan 2024 | USD | 29.9 | 30.2 | 29.8 | 29.95 | 29.95 | +0.3 (+1.01%) | 168,900 |
11 Jan 2024 | USD | 29.52 | 29.72 | 29.2 | 29.65 | 29.65 | +0.35 (+1.19%) | 369,500 |
10 Jan 2024 | USD | 28.88 | 29.3 | 28.781 | 29.3 | 29.3 | +0.51 (+1.77%) | 197,200 |
9 Jan 2024 | USD | 28.19 | 28.87 | 28.187 | 28.79 | 28.79 | +0.4 (+1.41%) | 172,500 |
8 Jan 2024 | USD | 27.79 | 28.39 | 27.79 | 28.39 | 28.39 | +0.68 (+2.45%) | 208,800 |
5 Jan 2024 | USD | 27.68 | 27.902 | 27.63 | 27.71 | 27.71 | -0.16 (-0.57%) | 114,100 |
4 Jan 2024 | USD | 27.98 | 28.08 | 27.79 | 27.87 | 27.87 | -0.12 (-0.43%) | 105,800 |
3 Jan 2024 | USD | 28.23 | 28.505 | 27.98 | 27.99 | 27.99 | -0.55 (-1.93%) | 343,800 |
2 Jan 2024 | USD | 29 | 29 | 28.32 | 28.54 | 28.54 | -0.77 (-2.63%) | 191,800 |
29 Dec 2023 | USD | 29.37 | 29.45 | 29.02 | 29.31 | 29.31 | -0.14 (-0.48%) | 284,600 |
28 Dec 2023 | USD | 29.58 | 29.63 | 29.36 | 29.45 | 29.45 | -0.16 (-0.54%) | 148,100 |
27 Dec 2023 | USD | 29.75 | 29.78 | 29.52 | 29.61 | 29.61 | -0.06 (-0.20%) | 248,700 |
26 Dec 2023 | USD | 29.52 | 29.8 | 29.422 | 29.67 | 29.67 | +0.25 (+0.85%) | 201,900 |
22 Dec 2023 | USD | 29.4 | 29.55 | 29.27 | 29.42 | 29.42 | +0.05 (+0.17%) | 129,400 |
21 Dec 2023 | USD | 29.24 | 29.43 | 29.06 | 29.37 | 29.37 | +0.17 (+0.58%) | 161,000 |
20 Dec 2023 | USD | 29.68 | 29.87 | 29.193 | 29.2 | 29.2 | -0.56 (-1.88%) | 243,600 |
19 Dec 2023 | USD | 29.52 | 29.8 | 29.41 | 29.76 | 29.76 | +0.33 (+1.12%) | 154,700 |
18 Dec 2023 | USD | 29.42 | 29.48 | 29.23 | 29.43 | 29.43 | +0.11 (+0.38%) | 205,300 |
15 Dec 2023 | USD | 28.96 | 29.47 | 28.93 | 29.32 | 29.32 | +0.33 (+1.14%) | 183,800 |