Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | USD | 31.97 | 32.39 | 31.735 | 31.93 | 31.93 | +0.3 (+0.95%) | 6,365,461 |
1 Mar 2024 | USD | 31.08 | 31.825 | 30.54 | 31.63 | 31.63 | +0.24 (+0.76%) | 4,843,621 |
29 Feb 2024 | USD | 31 | 31.82 | 30.98 | 31.39 | 31.39 | +0.65 (+2.11%) | 6,841,355 |
28 Feb 2024 | USD | 30.68 | 31.3 | 30.6 | 30.74 | 30.74 | -0.22 (-0.71%) | 4,139,088 |
27 Feb 2024 | USD | 30.73 | 30.985 | 30.48 | 30.96 | 30.96 | +0.53 (+1.74%) | 3,934,635 |
26 Feb 2024 | USD | 30.93 | 31.2805 | 30.295 | 30.43 | 30.43 | -0.72 (-2.31%) | 4,666,430 |
23 Feb 2024 | USD | 31.08 | 31.37 | 30.9 | 31.15 | 31.15 | +0.07 (+0.23%) | 4,065,983 |
22 Feb 2024 | USD | 31.3 | 31.87 | 30.95 | 31.08 | 31.08 | -0.11 (-0.35%) | 4,405,784 |
21 Feb 2024 | USD | 31.16 | 31.34 | 30.79 | 31.19 | 31.19 | -0.18 (-0.57%) | 3,953,212 |
20 Feb 2024 | USD | 31.12 | 31.5518 | 30.97 | 31.37 | 31.37 | -0.19 (-0.60%) | 3,347,776 |
16 Feb 2024 | USD | 31.37 | 31.8 | 31.04 | 31.56 | 31.56 | -0.18 (-0.57%) | 4,401,574 |
15 Feb 2024 | USD | 31.59 | 32.23 | 31.32 | 31.74 | 31.74 | +0.43 (+1.37%) | 7,717,267 |
14 Feb 2024 | USD | 31.14 | 31.33 | 30.835 | 31.31 | 31.31 | +0.56 (+1.82%) | 5,308,058 |
13 Feb 2024 | USD | 31.25 | 31.3499 | 30.24 | 30.75 | 30.75 | -1.47 (-4.56%) | 10,326,780 |
12 Feb 2024 | USD | 31.5 | 32.61 | 31.49 | 32.22 | 32.22 | +0.72 (+2.29%) | 4,495,108 |
9 Feb 2024 | USD | 31.24 | 31.69 | 30.885 | 31.5 | 31.5 | +0.13 (+0.41%) | 4,282,548 |
8 Feb 2024 | USD | 31.19 | 31.52 | 30.7 | 31.37 | 31.37 | +0.06 (+0.19%) | 4,081,993 |
7 Feb 2024 | USD | 31.79 | 31.79 | 30.265 | 31.31 | 31.31 | -0.23 (-0.73%) | 7,250,785 |
6 Feb 2024 | USD | 31.49 | 31.91 | 31.08 | 31.54 | 31.54 | -0.01 (-0.03%) | 9,771,576 |
5 Feb 2024 | USD | 32.33 | 32.33 | 31.37 | 31.55 | 31.55 | -0.51 (-1.59%) | 5,447,815 |
2 Feb 2024 | USD | 30.43 | 32.075 | 30.43 | 32.06 | 32.06 | +0.88 (+2.82%) | 7,396,522 |
1 Feb 2024 | USD | 32.86 | 32.92 | 30.615 | 31.18 | 31.18 | -1.52 (-4.65%) | 14,839,430 |
31 Jan 2024 | USD | 33.07 | 33.96 | 32.66 | 32.7 | 32.7 | -1.61 (-4.69%) | 10,906,860 |
30 Jan 2024 | USD | 33.95 | 34.38 | 33.775 | 34.31 | 34.31 | +0.05 (+0.15%) | 5,494,488 |
29 Jan 2024 | USD | 33.6 | 34.285 | 33.553 | 34.26 | 34.26 | +0.67 (+1.99%) | 6,261,677 |
26 Jan 2024 | USD | 33.61 | 33.92 | 33.41 | 33.59 | 33.59 | -0.01 (-0.03%) | 2,953,203 |
25 Jan 2024 | USD | 34 | 34.28 | 33.26 | 33.6 | 33.6 | -0.08 (-0.24%) | 5,381,975 |
24 Jan 2024 | USD | 33.38 | 33.965 | 33.36 | 33.68 | 33.68 | +0.6 (+1.81%) | 4,338,500 |
23 Jan 2024 | USD | 33.2 | 33.59 | 32.865 | 33.08 | 33.08 | -0.09 (-0.27%) | 6,250,000 |
22 Jan 2024 | USD | 32.78 | 33.26 | 32.54 | 33.17 | 33.17 | +0.58 (+1.78%) | 5,189,600 |