Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 29.73 | 29.77 | 29.17 | 29.21 | 29.21 | -0.44 (-1.48%) | 1,123,200 |
28 Dec 2023 | USD | 30.12 | 30.24 | 29.595 | 29.65 | 29.65 | -0.66 (-2.18%) | 934,200 |
27 Dec 2023 | USD | 30.53 | 30.93 | 30.25 | 30.31 | 30.31 | -0.39 (-1.27%) | 958,000 |
26 Dec 2023 | USD | 30.43 | 30.955 | 30.18 | 30.7 | 30.7 | +0.6 (+1.99%) | 1,142,700 |
22 Dec 2023 | USD | 30.54 | 30.71 | 29.885 | 30.1 | 30.1 | -0.17 (-0.56%) | 1,332,000 |
21 Dec 2023 | USD | 30.62 | 30.82 | 29.98 | 30.27 | 30.27 | -0.31 (-1.01%) | 2,134,700 |
20 Dec 2023 | USD | 31.4 | 31.73 | 30.54 | 30.58 | 30.58 | -0.82 (-2.61%) | 1,292,400 |
19 Dec 2023 | USD | 31.07 | 31.608 | 31.05 | 31.4 | 31.4 | +0.42 (+1.36%) | 1,202,200 |
18 Dec 2023 | USD | 31.36 | 31.76 | 30.92 | 30.98 | 30.98 | +0.04 (+0.13%) | 1,348,800 |
15 Dec 2023 | USD | 31.04 | 31.333 | 30.7 | 30.94 | 30.94 | +0.14 (+0.45%) | 3,479,300 |
14 Dec 2023 | USD | 30.38 | 30.95 | 30 | 30.8 | 30.8 | +1.25 (+4.23%) | 1,923,300 |
13 Dec 2023 | USD | 28.4 | 29.57 | 28.37 | 29.55 | 29.55 | +1.15 (+4.05%) | 1,374,200 |
12 Dec 2023 | USD | 28.63 | 28.65 | 28.085 | 28.4 | 28.4 | -0.47 (-1.63%) | 1,524,800 |
11 Dec 2023 | USD | 29.17 | 29.47 | 28.76 | 28.87 | 28.87 | -0.29 (-0.99%) | 1,489,900 |
8 Dec 2023 | USD | 28.98 | 29.48 | 28.97 | 29.16 | 29.16 | +0.39 (+1.36%) | 1,152,600 |
7 Dec 2023 | USD | 28.4 | 28.79 | 28.039 | 28.77 | 28.77 | +0.51 (+1.80%) | 1,437,800 |
6 Dec 2023 | USD | 28.81 | 29.31 | 28.25 | 28.26 | 28.26 | -0.71 (-2.45%) | 1,251,400 |
5 Dec 2023 | USD | 29.36 | 29.42 | 28.94 | 28.97 | 28.97 | -0.49 (-1.66%) | 1,072,900 |
4 Dec 2023 | USD | 29.29 | 29.79 | 28.89 | 29.46 | 29.46 | -0.06 (-0.20%) | 1,120,300 |
1 Dec 2023 | USD | 29.26 | 29.95 | 29.07 | 29.52 | 29.52 | +0.2 (+0.68%) | 1,491,900 |
30 Nov 2023 | USD | 29.64 | 30.22 | 28.83 | 29.32 | 29.32 | -0.09 (-0.31%) | 1,798,300 |
29 Nov 2023 | USD | 29.31 | 29.6 | 29.152 | 29.41 | 29.41 | +0.3 (+1.03%) | 1,533,600 |
28 Nov 2023 | USD | 29.61 | 29.61 | 28.8 | 29.11 | 29.11 | -0.31 (-1.05%) | 1,328,600 |
27 Nov 2023 | USD | 29.23 | 29.54 | 29.01 | 29.42 | 29.42 | -0.02 (-0.07%) | 1,306,100 |
24 Nov 2023 | USD | 29.43 | 29.78 | 29.375 | 29.44 | 29.44 | +0.03 (+0.10%) | 412,348 |
22 Nov 2023 | USD | 28.65 | 29.485 | 28.42 | 29.41 | 29.41 | +0.1 (+0.34%) | 960,200 |
21 Nov 2023 | USD | 29.41 | 29.8 | 29.22 | 29.31 | 29.31 | -0.32 (-1.08%) | 1,149,600 |
20 Nov 2023 | USD | 29.64 | 30.02 | 29.38 | 29.63 | 29.63 | +0.22 (+0.75%) | 1,215,000 |
17 Nov 2023 | USD | 29.46 | 29.77 | 29.34 | 29.41 | 29.41 | +0.28 (+0.96%) | 1,508,400 |
16 Nov 2023 | USD | 29.74 | 30.01 | 28.19 | 29.13 | 29.13 | -0.91 (-3.03%) | 2,061,100 |