Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 29.12 | 29.65 | 29.11 | 29.27 | 29.27 | +0.12 (+0.41%) | 335,200 |
19 Dec 2023 | USD | 29.21 | 29.5 | 29.08 | 29.15 | 29.15 | +0.14 (+0.48%) | 271,500 |
18 Dec 2023 | USD | 29.14 | 29.61 | 28.99 | 29.01 | 29.01 | +0.12 (+0.42%) | 237,100 |
15 Dec 2023 | USD | 29.56 | 29.86 | 28.88 | 28.89 | 28.89 | -0.61 (-2.07%) | 846,700 |
14 Dec 2023 | USD | 29.12 | 29.51 | 28.78 | 29.5 | 29.5 | +0.38 (+1.30%) | 516,000 |
13 Dec 2023 | USD | 28.11 | 29.13 | 28.08 | 29.12 | 29.12 | +0.89 (+3.15%) | 247,300 |
12 Dec 2023 | USD | 27.98 | 28.27 | 27.84 | 28.23 | 28.23 | +0.36 (+1.29%) | 233,300 |
11 Dec 2023 | USD | 27.99 | 28.16 | 27.75 | 27.87 | 27.87 | -0.25 (-0.89%) | 160,300 |
8 Dec 2023 | USD | 27.83 | 28.17 | 27.83 | 28.12 | 28.12 | +0.29 (+1.04%) | 133,600 |
7 Dec 2023 | USD | 27.87 | 27.93 | 27.6 | 27.83 | 27.83 | -0.05 (-0.18%) | 114,600 |
6 Dec 2023 | USD | 28.21 | 28.36 | 27.85 | 27.88 | 27.88 | -0.05 (-0.18%) | 157,500 |
5 Dec 2023 | USD | 28.02 | 28.21 | 27.87 | 27.93 | 27.93 | -0.05 (-0.18%) | 128,700 |
4 Dec 2023 | USD | 28.3 | 28.42 | 27.94 | 27.98 | 27.98 | -0.29 (-1.03%) | 185,200 |
1 Dec 2023 | USD | 27.44 | 28.29 | 27.44 | 28.27 | 28.27 | +0.68 (+2.46%) | 219,100 |
30 Nov 2023 | USD | 27.95 | 27.95 | 27.48 | 27.59 | 27.59 | -0.34 (-1.22%) | 193,600 |
29 Nov 2023 | USD | 28.22 | 28.27 | 27.85 | 27.93 | 27.93 | -0.23 (-0.82%) | 207,331 |
28 Nov 2023 | USD | 28.24 | 28.47 | 28.05 | 28.16 | 28.16 | -0.1 (-0.35%) | 177,605 |
27 Nov 2023 | USD | 27.55 | 28.3 | 27.55 | 28.26 | 28.26 | +0.64 (+2.32%) | 229,467 |
24 Nov 2023 | USD | 27.77 | 28.11 | 27.43 | 27.62 | 27.62 | -0.28 (-1.00%) | 84,100 |
22 Nov 2023 | USD | 26.95 | 27.91 | 26.72 | 27.9 | 27.9 | +0.95 (+3.53%) | 405,700 |
21 Nov 2023 | USD | 27.53 | 27.69 | 26.85 | 26.95 | 26.95 | -0.51 (-1.86%) | 236,600 |
20 Nov 2023 | USD | 27.4 | 27.66 | 27.3 | 27.46 | 27.46 | +0.07 (+0.26%) | 122,900 |
17 Nov 2023 | USD | 27.43 | 27.43 | 26.99 | 27.39 | 27.39 | +0.16 (+0.59%) | 195,100 |
16 Nov 2023 | USD | 27.48 | 27.48 | 27.02 | 27.23 | 27.23 | -0.38 (-1.38%) | 236,200 |
15 Nov 2023 | USD | 27.94 | 27.94 | 27.43 | 27.61 | 27.61 | -0.17 (-0.61%) | 254,900 |
14 Nov 2023 | USD | 27.51 | 27.91 | 27.51 | 27.78 | 27.78 | +0.83 (+3.08%) | 170,600 |
13 Nov 2023 | USD | 26.97 | 27.17 | 26.86 | 26.95 | 26.95 | -0.17 (-0.63%) | 100,800 |
10 Nov 2023 | USD | 26.7 | 27.27 | 26.63 | 27.12 | 27.12 | +0.46 (+1.73%) | 186,200 |
9 Nov 2023 | USD | 26.69 | 27.24 | 26.45 | 26.66 | 26.66 | +0.26 (+0.98%) | 253,800 |
8 Nov 2023 | USD | 26.67 | 26.79 | 26.38 | 26.4 | 26.4 | -0.35 (-1.31%) | 174,700 |