Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 32.28 | 32.64 | 31.965 | 32.63 | 32.63 | +0.35 (+1.08%) | 295,600 |
9 Jan 2024 | USD | 31.66 | 32.48 | 31.47 | 32.28 | 32.28 | +0.54 (+1.70%) | 457,600 |
8 Jan 2024 | USD | 32.5 | 32.5 | 31.365 | 31.74 | 31.74 | -0.56 (-1.73%) | 330,400 |
5 Jan 2024 | USD | 32 | 33.02 | 31.63 | 32.3 | 32.3 | -0.03 (-0.09%) | 575,800 |
4 Jan 2024 | USD | 33.21 | 33.6 | 30.93 | 32.33 | 32.33 | -1.53 (-4.52%) | 1,187,200 |
3 Jan 2024 | USD | 33 | 34.96 | 32 | 33.86 | 33.86 | +2.63 (+8.42%) | 1,929,900 |
2 Jan 2024 | USD | 30.78 | 31.505 | 30.72 | 31.23 | 31.23 | +0.45 (+1.46%) | 435,300 |
29 Dec 2023 | USD | 30.82 | 30.86 | 30.12 | 30.78 | 30.78 | -0.02 (-0.06%) | 307,400 |
28 Dec 2023 | USD | 30.81 | 31.12 | 30.395 | 30.8 | 30.8 | +0.02 (+0.06%) | 234,200 |
27 Dec 2023 | USD | 30.21 | 30.91 | 30.21 | 30.78 | 30.78 | +0.57 (+1.89%) | 236,800 |
26 Dec 2023 | USD | 29.89 | 30.28 | 29 | 30.21 | 30.21 | +0.16 (+0.53%) | 445,900 |
22 Dec 2023 | USD | 30.63 | 31 | 29.99 | 30.05 | 30.05 | -0.41 (-1.35%) | 563,800 |
21 Dec 2023 | USD | 29.85 | 30.77 | 29.85 | 30.46 | 30.46 | +0.63 (+2.11%) | 344,400 |
20 Dec 2023 | USD | 29.99 | 30.645 | 29.44 | 29.83 | 29.83 | -0.05 (-0.17%) | 624,200 |
19 Dec 2023 | USD | 30.14 | 30.248 | 29.75 | 29.88 | 29.88 | -0.09 (-0.30%) | 430,800 |
18 Dec 2023 | USD | 29.93 | 30.28 | 29.36 | 29.97 | 29.97 | +0.33 (+1.11%) | 756,600 |
15 Dec 2023 | USD | 29.3 | 29.779 | 28.87 | 29.64 | 29.64 | +0.49 (+1.68%) | 1,273,700 |
14 Dec 2023 | USD | 29.57 | 29.854 | 28.75 | 29.15 | 29.15 | +0.67 (+2.35%) | 584,000 |
13 Dec 2023 | USD | 27.99 | 28.55 | 27.565 | 28.48 | 28.48 | +0.51 (+1.82%) | 313,700 |
12 Dec 2023 | USD | 27.79 | 28.12 | 27.41 | 27.97 | 27.97 | +0.3 (+1.08%) | 389,000 |
11 Dec 2023 | USD | 27.29 | 27.85 | 27.24 | 27.67 | 27.67 | +0.34 (+1.24%) | 344,600 |
8 Dec 2023 | USD | 27.12 | 27.57 | 26.83 | 27.33 | 27.33 | +0.15 (+0.55%) | 348,300 |
7 Dec 2023 | USD | 26.25 | 27.19 | 26.09 | 27.18 | 27.18 | +0.88 (+3.35%) | 238,000 |
6 Dec 2023 | USD | 26.62 | 26.62 | 26.18 | 26.3 | 26.3 | -0.14 (-0.53%) | 372,800 |
5 Dec 2023 | USD | 26.22 | 26.7 | 26.03 | 26.44 | 26.44 | +0.26 (+0.99%) | 257,900 |
4 Dec 2023 | USD | 25.6 | 26.28 | 25.21 | 26.18 | 26.18 | +0.58 (+2.27%) | 338,500 |
1 Dec 2023 | USD | 25.63 | 25.97 | 25.48 | 25.6 | 25.6 | -0.03 (-0.12%) | 278,700 |
30 Nov 2023 | USD | 25.59 | 25.99 | 25.47 | 25.63 | 25.63 | +0.04 (+0.16%) | 353,500 |
29 Nov 2023 | USD | 25.61 | 26.01 | 25.16 | 25.59 | 25.59 | +0.09 (+0.35%) | 443,600 |
28 Nov 2023 | USD | 25.87 | 25.94 | 25.41 | 25.5 | 25.5 | -0.36 (-1.39%) | 558,100 |