Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 29.87 | 30.41 | 28.9 | 29.4 | 29.4 | -0.43 (-1.44%) | 323,700 |
9 Jan 2024 | USD | 29.47 | 30.12 | 29.23 | 29.83 | 29.83 | -0.08 (-0.27%) | 367,500 |
8 Jan 2024 | USD | 29.8 | 30.31 | 29.31 | 29.91 | 29.91 | -0.09 (-0.30%) | 454,000 |
5 Jan 2024 | USD | 29.41 | 30.37 | 29.28 | 30 | 30 | +0.27 (+0.91%) | 477,800 |
4 Jan 2024 | USD | 28.57 | 29.8 | 28.17 | 29.73 | 29.73 | +1.2 (+4.21%) | 494,400 |
3 Jan 2024 | USD | 29.35 | 29.81 | 28.51 | 28.53 | 28.53 | -0.98 (-3.32%) | 536,300 |
2 Jan 2024 | USD | 29.37 | 29.85 | 28.95 | 29.51 | 29.51 | +0.08 (+0.27%) | 409,200 |
29 Dec 2023 | USD | 30.16 | 30.39 | 29.33 | 29.43 | 29.43 | -0.97 (-3.19%) | 192,300 |
28 Dec 2023 | USD | 30.05 | 30.51 | 30.03 | 30.4 | 30.4 | +0.3 (+1.00%) | 226,300 |
27 Dec 2023 | USD | 29.66 | 30.14 | 29.62 | 30.1 | 30.1 | +0.55 (+1.86%) | 205,400 |
26 Dec 2023 | USD | 29.18 | 29.65 | 29.15 | 29.55 | 29.55 | +0.37 (+1.27%) | 130,800 |
22 Dec 2023 | USD | 29.03 | 29.6 | 29.02 | 29.18 | 29.18 | +0.24 (+0.83%) | 151,900 |
21 Dec 2023 | USD | 29.48 | 29.52 | 28.76 | 28.94 | 28.94 | -0.08 (-0.28%) | 431,800 |
20 Dec 2023 | USD | 29.06 | 29.84 | 28.72 | 29.02 | 29.02 | -0.31 (-1.06%) | 623,800 |
19 Dec 2023 | USD | 28.76 | 29.62 | 28.48 | 29.33 | 29.33 | +0.84 (+2.95%) | 703,700 |
18 Dec 2023 | USD | 28.59 | 29 | 28.4 | 28.49 | 28.49 | -0.03 (-0.11%) | 466,100 |
15 Dec 2023 | USD | 29.81 | 29.81 | 28.5 | 28.52 | 28.52 | -0.73 (-2.50%) | 1,129,200 |
14 Dec 2023 | USD | 29.16 | 29.49 | 28.32 | 29.25 | 29.25 | +0.55 (+1.92%) | 364,500 |
13 Dec 2023 | USD | 28.94 | 28.94 | 27.48 | 28.7 | 28.7 | -0.12 (-0.42%) | 288,700 |
12 Dec 2023 | USD | 28.25 | 28.86 | 27.97 | 28.82 | 28.82 | +0.4 (+1.41%) | 707,700 |
11 Dec 2023 | USD | 28.09 | 28.55 | 28.04 | 28.42 | 28.42 | +0.41 (+1.46%) | 275,700 |
8 Dec 2023 | USD | 27.63 | 28.26 | 27.46 | 28.01 | 28.01 | +0.35 (+1.27%) | 506,600 |
7 Dec 2023 | USD | 27.23 | 27.71 | 27.23 | 27.66 | 27.66 | +0.55 (+2.03%) | 249,900 |
6 Dec 2023 | USD | 27.54 | 28.28 | 27.06 | 27.11 | 27.11 | -0.11 (-0.40%) | 226,600 |
5 Dec 2023 | USD | 27.81 | 27.98 | 27.06 | 27.22 | 27.22 | -0.67 (-2.40%) | 230,200 |
4 Dec 2023 | USD | 27.04 | 28.09 | 27.04 | 27.89 | 27.89 | +0.63 (+2.31%) | 259,500 |
1 Dec 2023 | USD | 26.88 | 27.49 | 26.8 | 27.26 | 27.26 | +0.36 (+1.34%) | 278,000 |
30 Nov 2023 | USD | 27.3 | 27.48 | 26.73 | 26.9 | 26.9 | -0.32 (-1.18%) | 491,400 |
29 Nov 2023 | USD | 27.09 | 27.83 | 27.09 | 27.22 | 27.22 | +0.47 (+1.76%) | 710,200 |
28 Nov 2023 | USD | 26.88 | 26.97 | 26.23 | 26.75 | 26.75 | -0.13 (-0.48%) | 687,200 |