Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 22.11 | 25.73 | 22 | 24.16 | 24.16 | -8.32 (-25.62%) | 7,379,800 |
29 Dec 2023 | USD | 32.87 | 33.07 | 32.43 | 32.48 | 32.48 | -0.4 (-1.22%) | 910,300 |
28 Dec 2023 | USD | 32.97 | 33.28 | 32.82 | 32.88 | 32.88 | +0.06 (+0.18%) | 493,800 |
27 Dec 2023 | USD | 32.64 | 33.13 | 32.48 | 32.82 | 32.82 | +0.4 (+1.23%) | 888,900 |
26 Dec 2023 | USD | 32.78 | 33.19 | 32.06 | 32.42 | 32.42 | -0.34 (-1.04%) | 465,100 |
22 Dec 2023 | USD | 31.75 | 32.84 | 31.7 | 32.76 | 32.76 | +1.1 (+3.47%) | 813,300 |
21 Dec 2023 | USD | 31.17 | 31.75 | 30.72 | 31.66 | 31.66 | +0.78 (+2.53%) | 625,200 |
20 Dec 2023 | USD | 31.5 | 31.8 | 30.85 | 30.88 | 30.88 | -0.35 (-1.12%) | 726,000 |
19 Dec 2023 | USD | 30.71 | 31.45 | 30.66 | 31.23 | 31.23 | +0.69 (+2.26%) | 853,800 |
18 Dec 2023 | USD | 29.98 | 30.64 | 29.71 | 30.54 | 30.54 | +0.79 (+2.66%) | 760,900 |
15 Dec 2023 | USD | 29.98 | 30.23 | 29.66 | 29.75 | 29.75 | -0.08 (-0.27%) | 1,859,500 |
14 Dec 2023 | USD | 30.12 | 30.34 | 29.76 | 29.83 | 29.83 | -0.24 (-0.80%) | 1,062,000 |
13 Dec 2023 | USD | 28.19 | 30.74 | 28.13 | 30.07 | 30.07 | +2.22 (+7.97%) | 1,622,200 |
12 Dec 2023 | USD | 27.32 | 27.92 | 26.93 | 27.85 | 27.85 | +0.66 (+2.43%) | 363,900 |
11 Dec 2023 | USD | 26.74 | 27.24 | 26.32 | 27.19 | 27.19 | +0.65 (+2.45%) | 458,200 |
8 Dec 2023 | USD | 26.74 | 26.98 | 26.46 | 26.54 | 26.54 | -0.19 (-0.71%) | 369,600 |
7 Dec 2023 | USD | 26.92 | 27.1 | 26.3 | 26.73 | 26.73 | -0.31 (-1.15%) | 490,200 |
6 Dec 2023 | USD | 26.39 | 27.13 | 26.29 | 27.04 | 27.04 | +0.58 (+2.19%) | 368,000 |
5 Dec 2023 | USD | 26.14 | 26.77 | 26.01 | 26.46 | 26.46 | +0.2 (+0.76%) | 528,000 |
4 Dec 2023 | USD | 26 | 26.38 | 25.84 | 26.26 | 26.26 | +0.29 (+1.12%) | 433,600 |
1 Dec 2023 | USD | 25.47 | 26 | 25.27 | 25.97 | 25.97 | +0.5 (+1.96%) | 578,000 |
30 Nov 2023 | USD | 25.59 | 25.98 | 25.21 | 25.47 | 25.47 | -0.09 (-0.35%) | 672,000 |
29 Nov 2023 | USD | 25.61 | 25.89 | 25.39 | 25.56 | 25.56 | +0.11 (+0.43%) | 374,500 |
28 Nov 2023 | USD | 25.27 | 25.48 | 24.88 | 25.45 | 25.45 | +0.18 (+0.71%) | 410,100 |
27 Nov 2023 | USD | 25.31 | 25.42 | 24.86 | 25.27 | 25.27 | -0.06 (-0.24%) | 503,200 |
24 Nov 2023 | USD | 25.37 | 25.6 | 25.24 | 25.33 | 25.33 | -0.01 (-0.04%) | 171,500 |
22 Nov 2023 | USD | 25.57 | 25.94 | 25.17 | 25.34 | 25.34 | -0.08 (-0.31%) | 695,000 |
21 Nov 2023 | USD | 25.93 | 25.93 | 25.32 | 25.42 | 25.42 | -0.52 (-2.00%) | 367,900 |
20 Nov 2023 | USD | 25.88 | 26.29 | 25.82 | 25.94 | 25.94 | +0.03 (+0.12%) | 431,300 |
17 Nov 2023 | USD | 25.28 | 25.94 | 25 | 25.91 | 25.91 | +0.8 (+3.19%) | 1,113,400 |