Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 27.38 | 28.3 | 26.69 | 27.46 | 27.46 | +0.76 (+2.85%) | 1,652,404 |
6 Feb 2024 | USD | 26.5 | 26.94 | 26.44 | 26.7 | 26.7 | +0.14 (+0.53%) | 977,308 |
5 Feb 2024 | USD | 26.29 | 26.745 | 26.18 | 26.56 | 26.56 | -0.07 (-0.26%) | 729,017 |
2 Feb 2024 | USD | 26.49 | 26.83 | 26.44 | 26.63 | 26.63 | -0.01 (-0.04%) | 519,915 |
1 Feb 2024 | USD | 27.09 | 27.13 | 26.03 | 26.64 | 26.64 | -0.54 (-1.99%) | 863,176 |
31 Jan 2024 | USD | 27.94 | 27.965 | 27.15 | 27.18 | 27.18 | -0.65 (-2.34%) | 807,181 |
30 Jan 2024 | USD | 27.69 | 27.93 | 27.6664 | 27.83 | 27.83 | +0.12 (+0.43%) | 493,189 |
29 Jan 2024 | USD | 27.92 | 28.03 | 27.545 | 27.71 | 27.71 | -0.24 (-0.86%) | 733,023 |
26 Jan 2024 | USD | 28 | 28.075 | 27.82 | 27.95 | 27.95 | +0.06 (+0.22%) | 468,898 |
25 Jan 2024 | USD | 27.73 | 27.9 | 27.49 | 27.89 | 27.89 | +0.41 (+1.49%) | 557,217 |
24 Jan 2024 | USD | 27.7 | 27.82 | 27.44 | 27.48 | 27.48 | -0.02 (-0.07%) | 678,600 |
23 Jan 2024 | USD | 27.88 | 27.93 | 27.49 | 27.5 | 27.5 | -0.33 (-1.19%) | 712,900 |
22 Jan 2024 | USD | 27.61 | 27.89 | 27.51 | 27.83 | 27.83 | +0.45 (+1.64%) | 448,200 |
19 Jan 2024 | USD | 27.19 | 27.47 | 26.93 | 27.38 | 27.38 | +0.39 (+1.44%) | 559,900 |
18 Jan 2024 | USD | 26.76 | 27.01 | 26.6 | 26.99 | 26.99 | +0.22 (+0.82%) | 394,800 |
17 Jan 2024 | USD | 26.6 | 26.99 | 26.58 | 26.77 | 26.77 | -0.09 (-0.34%) | 745,900 |
16 Jan 2024 | USD | 26.97 | 27.06 | 26.75 | 26.86 | 26.86 | -0.25 (-0.92%) | 627,800 |
12 Jan 2024 | USD | 27.24 | 27.25 | 26.93 | 27.11 | 27.11 | +0.1 (+0.37%) | 681,700 |
11 Jan 2024 | USD | 26.69 | 27.04 | 26.33 | 27.01 | 27.01 | +0.09 (+0.33%) | 947,700 |
10 Jan 2024 | USD | 26.48 | 26.95 | 26.48 | 26.92 | 26.92 | +0.34 (+1.28%) | 565,900 |
9 Jan 2024 | USD | 26.94 | 27.11 | 26.48 | 26.58 | 26.58 | -0.7 (-2.57%) | 575,700 |
8 Jan 2024 | USD | 27.19 | 27.28 | 27 | 27.28 | 27.28 | +0.09 (+0.33%) | 488,500 |
5 Jan 2024 | USD | 26.99 | 27.39 | 26.92 | 27.19 | 27.19 | +0.22 (+0.82%) | 733,400 |
4 Jan 2024 | USD | 27 | 27.21 | 26.82 | 26.97 | 26.97 | -0.33 (-1.21%) | 949,600 |
3 Jan 2024 | USD | 27.88 | 27.9 | 27.3 | 27.3 | 27.3 | -0.73 (-2.60%) | 653,500 |
2 Jan 2024 | USD | 27.86 | 28.03 | 27.69 | 28.03 | 28.03 | +0.13 (+0.47%) | 568,700 |
29 Dec 2023 | USD | 28.13 | 28.24 | 27.9 | 27.9 | 27.9 | -0.26 (-0.92%) | 690,400 |
28 Dec 2023 | USD | 27.99 | 28.39 | 27.92 | 28.16 | 28.16 | +0.07 (+0.25%) | 884,700 |
27 Dec 2023 | USD | 28.06 | 28.3 | 28.01 | 28.09 | 28.09 | -0.01 (-0.04%) | 1,050,000 |
26 Dec 2023 | USD | 27.92 | 28.28 | 27.87 | 28.1 | 28.1 | +0.18 (+0.64%) | 935,300 |