Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Nov 2023 | USD | 30.28 | 30.79 | 29.86 | 30.04 | 30.04 | -0.45 (-1.48%) | 1,405,200 |
14 Nov 2023 | USD | 29.38 | 30.52 | 29.38 | 30.49 | 30.49 | +1.29 (+4.42%) | 1,533,500 |
13 Nov 2023 | USD | 29.1 | 29.5 | 29.045 | 29.2 | 29.2 | +0.09 (+0.31%) | 1,190,700 |
10 Nov 2023 | USD | 29.18 | 29.69 | 28.96 | 29.11 | 29.11 | +0.27 (+0.94%) | 1,090,200 |
9 Nov 2023 | USD | 29.25 | 29.42 | 28.79 | 28.84 | 28.84 | -0.12 (-0.41%) | 1,285,800 |
8 Nov 2023 | USD | 29.15 | 29.73 | 28.85 | 28.96 | 28.96 | -0.39 (-1.33%) | 1,323,500 |
7 Nov 2023 | USD | 29.81 | 29.96 | 29.22 | 29.35 | 29.35 | -0.8 (-2.65%) | 1,519,200 |
6 Nov 2023 | USD | 31.39 | 31.49 | 30.07 | 30.15 | 30.15 | -1.14 (-3.64%) | 1,285,000 |
3 Nov 2023 | USD | 31.42 | 31.783 | 31 | 31.29 | 31.29 | -0.02 (-0.06%) | 2,596,400 |
2 Nov 2023 | USD | 30.64 | 31.38 | 30.62 | 31.31 | 31.31 | +1.03 (+3.40%) | 1,469,300 |