Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 29.13 | 29.14 | 28.27 | 28.35 | 28.35 | -0.9 (-3.08%) | 5,884,600 |
10 Jan 2024 | USD | 29.22 | 29.46 | 29.15 | 29.25 | 29.25 | +0.02 (+0.07%) | 4,137,600 |
9 Jan 2024 | USD | 29.24 | 29.41 | 29.12 | 29.23 | 29.23 | -0.18 (-0.61%) | 2,602,400 |
8 Jan 2024 | USD | 29.19 | 29.42 | 29.12 | 29.41 | 29.41 | +0.17 (+0.58%) | 3,560,400 |
5 Jan 2024 | USD | 29.03 | 29.33 | 28.92 | 29.24 | 29.24 | +0.16 (+0.55%) | 3,125,500 |
4 Jan 2024 | USD | 29.25 | 29.44 | 29.07 | 29.08 | 29.08 | -0.05 (-0.17%) | 3,655,400 |
3 Jan 2024 | USD | 29.02 | 29.18 | 28.88 | 29.13 | 29.13 | +0.12 (+0.41%) | 3,598,200 |
2 Jan 2024 | USD | 28.52 | 29.06 | 28.4 | 29.01 | 29.01 | +0.44 (+1.54%) | 3,902,200 |
29 Dec 2023 | USD | 28.46 | 28.58 | 28.35 | 28.57 | 28.57 | +0.01 (+0.04%) | 2,830,700 |
28 Dec 2023 | USD | 28.35 | 28.61 | 28.34 | 28.56 | 28.56 | +0.18 (+0.63%) | 1,863,300 |
27 Dec 2023 | USD | 28.42 | 28.51 | 28.27 | 28.38 | 28.38 | -0.12 (-0.42%) | 2,196,800 |
26 Dec 2023 | USD | 28.32 | 28.62 | 28.27 | 28.5 | 28.5 | +0.12 (+0.42%) | 2,524,100 |
22 Dec 2023 | USD | 28.46 | 28.71 | 28.35 | 28.38 | 28.38 | +0.08 (+0.28%) | 2,239,300 |
21 Dec 2023 | USD | 28.37 | 28.63 | 28.18 | 28.3 | 28.3 | 0.0 (0.0%) | 2,855,000 |
20 Dec 2023 | USD | 28.89 | 28.98 | 28.29 | 28.3 | 28.3 | -0.67 (-2.31%) | 4,627,700 |
19 Dec 2023 | USD | 28.9 | 29 | 28.76 | 28.97 | 28.97 | +0.16 (+0.56%) | 2,342,800 |
18 Dec 2023 | USD | 28.98 | 29.12 | 28.72 | 28.81 | 28.81 | -0.05 (-0.17%) | 3,470,200 |
15 Dec 2023 | USD | 29.2 | 29.45 | 28.61 | 28.86 | 28.86 | -0.84 (-2.83%) | 9,030,300 |
14 Dec 2023 | USD | 30.55 | 30.55 | 29.64 | 29.7 | 29.7 | -0.5 (-1.66%) | 6,284,300 |
13 Dec 2023 | USD | 29.02 | 30.23 | 28.86 | 30.2 | 30.2 | +1.19 (+4.10%) | 6,219,600 |
12 Dec 2023 | USD | 29.13 | 29.15 | 28.8 | 29.01 | 29.01 | -0.04 (-0.14%) | 3,288,900 |
11 Dec 2023 | USD | 28.62 | 29.06 | 28.62 | 29.05 | 29.05 | +0.28 (+0.97%) | 4,078,800 |
8 Dec 2023 | USD | 28.8 | 28.9 | 28.5 | 28.77 | 28.77 | +0.01 (+0.03%) | 5,594,400 |
7 Dec 2023 | USD | 28.82 | 29.14 | 28.59 | 28.76 | 28.76 | -0.02 (-0.07%) | 5,405,500 |
6 Dec 2023 | USD | 28.71 | 28.83 | 28.45 | 28.78 | 28.78 | +0.22 (+0.77%) | 4,840,800 |
5 Dec 2023 | USD | 28.83 | 28.86 | 28.41 | 28.56 | 28.56 | -0.29 (-1.01%) | 3,948,900 |
4 Dec 2023 | USD | 28.59 | 29.09 | 28.52 | 28.85 | 28.85 | +0.06 (+0.21%) | 6,529,600 |
1 Dec 2023 | USD | 28.32 | 28.81 | 28.21 | 28.79 | 28.79 | +0.52 (+1.84%) | 5,747,200 |
30 Nov 2023 | USD | 28.03 | 28.36 | 27.83 | 28.27 | 28.27 | +0.38 (+1.36%) | 5,842,900 |
29 Nov 2023 | USD | 28.19 | 28.28 | 27.84 | 27.89 | 27.89 | -0.26 (-0.92%) | 3,129,600 |