Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 28.92 | 29.07 | 28.56 | 28.88 | 28.88 | -0.06 (-0.21%) | 982,700 |
9 Jan 2024 | USD | 28.55 | 28.98 | 28.37 | 28.94 | 28.94 | -0.23 (-0.79%) | 1,497,800 |
8 Jan 2024 | USD | 28.74 | 29.19 | 28.64 | 29.17 | 29.17 | +0.37 (+1.28%) | 799,100 |
5 Jan 2024 | USD | 28.21 | 29.19 | 28.14 | 28.8 | 28.8 | +0.4 (+1.41%) | 1,137,000 |
4 Jan 2024 | USD | 28.36 | 28.78 | 28.34 | 28.4 | 28.4 | +0.13 (+0.46%) | 1,535,400 |
3 Jan 2024 | USD | 29.12 | 29.13 | 28.21 | 28.27 | 28.27 | -1.2 (-4.07%) | 1,225,800 |
2 Jan 2024 | USD | 29.28 | 30.01 | 29.12 | 29.47 | 29.47 | -0.12 (-0.41%) | 1,334,300 |
29 Dec 2023 | USD | 30.1 | 30.16 | 29.59 | 29.59 | 29.59 | -0.59 (-1.95%) | 1,039,600 |
28 Dec 2023 | USD | 30.12 | 30.33 | 30.04 | 30.18 | 30.18 | -0.06 (-0.20%) | 852,600 |
27 Dec 2023 | USD | 30.31 | 30.38 | 30 | 30.24 | 30.24 | +0.04 (+0.13%) | 869,300 |
26 Dec 2023 | USD | 30 | 30.41 | 29.84 | 30.2 | 30.2 | +0.3 (+1.00%) | 857,700 |
22 Dec 2023 | USD | 29.92 | 30.3 | 29.7 | 29.9 | 29.9 | +0.19 (+0.64%) | 812,300 |
21 Dec 2023 | USD | 29.88 | 30 | 29.4 | 29.71 | 29.71 | +0.24 (+0.81%) | 1,197,200 |
20 Dec 2023 | USD | 30.14 | 30.68 | 29.45 | 29.47 | 29.47 | -0.79 (-2.61%) | 1,977,200 |
19 Dec 2023 | USD | 30.24 | 30.58 | 29.91 | 30.26 | 30.26 | +0.24 (+0.80%) | 1,369,500 |
18 Dec 2023 | USD | 30.57 | 30.66 | 29.93 | 30.02 | 30.02 | -0.41 (-1.35%) | 1,458,800 |
15 Dec 2023 | USD | 31.14 | 31.2 | 30.13 | 30.43 | 30.43 | -0.61 (-1.97%) | 3,211,800 |
14 Dec 2023 | USD | 30.7 | 31.45 | 30.05 | 31.04 | 31.04 | +1.5 (+5.08%) | 2,765,800 |
13 Dec 2023 | USD | 27.89 | 29.71 | 27.67 | 29.54 | 29.54 | +1.67 (+5.99%) | 3,083,400 |
12 Dec 2023 | USD | 27.86 | 27.96 | 27.54 | 27.87 | 27.87 | +0.01 (+0.04%) | 1,434,800 |
11 Dec 2023 | USD | 27.64 | 27.95 | 27.59 | 27.86 | 27.86 | +0.04 (+0.14%) | 1,204,100 |
8 Dec 2023 | USD | 27.4 | 28 | 27.24 | 27.82 | 27.82 | +0.42 (+1.53%) | 1,378,900 |
7 Dec 2023 | USD | 26.86 | 27.5 | 26.76 | 27.4 | 27.4 | +0.75 (+2.81%) | 1,311,900 |
6 Dec 2023 | USD | 27.14 | 27.61 | 26.56 | 26.65 | 26.65 | -0.11 (-0.41%) | 1,297,900 |
5 Dec 2023 | USD | 27.16 | 27.21 | 26.61 | 26.76 | 26.76 | -0.61 (-2.23%) | 971,500 |
4 Dec 2023 | USD | 26.62 | 27.52 | 26.59 | 27.37 | 27.37 | +0.49 (+1.82%) | 1,869,600 |
1 Dec 2023 | USD | 24.86 | 26.92 | 24.76 | 26.88 | 26.88 | +1.83 (+7.31%) | 2,403,600 |
30 Nov 2023 | USD | 24.9 | 25.22 | 24.74 | 25.05 | 25.05 | +0.2 (+0.80%) | 1,209,200 |
29 Nov 2023 | USD | 24.69 | 25.27 | 24.69 | 24.85 | 24.85 | +0.35 (+1.43%) | 1,278,700 |
28 Nov 2023 | USD | 24.44 | 24.66 | 24.15 | 24.5 | 24.5 | +0.1 (+0.41%) | 1,144,100 |