Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 27.68 | 28.69 | 27.31 | 28.37 | 28.37 | +0.64 (+2.31%) | 79,300 |
4 Jan 2024 | USD | 26.72 | 27.91 | 26.25 | 27.73 | 27.73 | +0.94 (+3.51%) | 91,900 |
3 Jan 2024 | USD | 27.71 | 27.75 | 26.72 | 26.79 | 26.79 | -1.32 (-4.70%) | 74,900 |
2 Jan 2024 | USD | 28.02 | 28.55 | 27.65 | 28.11 | 28.11 | -0.17 (-0.60%) | 58,100 |
29 Dec 2023 | USD | 27.12 | 28.52 | 27.12 | 28.28 | 28.28 | +0.83 (+3.02%) | 102,900 |
28 Dec 2023 | USD | 26.51 | 27.58 | 25.32 | 27.45 | 27.45 | +0.9 (+3.39%) | 45,400 |
27 Dec 2023 | USD | 26.65 | 26.69 | 25.91 | 26.55 | 26.55 | +0.09 (+0.34%) | 89,300 |
26 Dec 2023 | USD | 26.27 | 26.72 | 25.85 | 26.46 | 26.46 | +0.13 (+0.49%) | 40,500 |
22 Dec 2023 | USD | 26.36 | 26.63 | 26.03 | 26.33 | 26.33 | -0.31 (-1.16%) | 53,600 |
21 Dec 2023 | USD | 25.69 | 26.73 | 25.65 | 26.64 | 26.64 | +1.12 (+4.39%) | 45,500 |
20 Dec 2023 | USD | 25.99 | 26.56 | 25.46 | 25.52 | 25.52 | -0.39 (-1.51%) | 84,700 |
19 Dec 2023 | USD | 25.32 | 26.25 | 25.06 | 25.91 | 25.91 | +0.85 (+3.39%) | 53,300 |
18 Dec 2023 | USD | 24.35 | 25.16 | 24.35 | 25.06 | 25.06 | +0.69 (+2.83%) | 60,300 |
15 Dec 2023 | USD | 25 | 25 | 23.99 | 24.37 | 24.37 | -0.43 (-1.73%) | 100,700 |
14 Dec 2023 | USD | 24.85 | 25.51 | 24.5 | 24.8 | 24.8 | +0.25 (+1.02%) | 92,600 |
13 Dec 2023 | USD | 24.87 | 24.98 | 24.04 | 24.55 | 24.55 | -0.15 (-0.61%) | 72,300 |
12 Dec 2023 | USD | 23.87 | 24.98 | 23.38 | 24.7 | 24.7 | +0.93 (+3.91%) | 53,000 |
11 Dec 2023 | USD | 23.21 | 23.88 | 22.8 | 23.77 | 23.77 | +0.75 (+3.26%) | 45,100 |
8 Dec 2023 | USD | 22.81 | 23.02 | 22.27 | 23.02 | 23.02 | +0.05 (+0.22%) | 58,100 |
7 Dec 2023 | USD | 23.83 | 23.83 | 22.97 | 22.97 | 22.97 | -1.02 (-4.25%) | 37,000 |
6 Dec 2023 | USD | 24.57 | 25.13 | 23.75 | 23.99 | 23.99 | -0.2 (-0.83%) | 61,300 |
5 Dec 2023 | USD | 24.24 | 24.38 | 23.8 | 24.19 | 24.19 | +0.39 (+1.64%) | 57,900 |
4 Dec 2023 | USD | 23.5 | 23.97 | 22.88 | 23.8 | 23.8 | +0.13 (+0.55%) | 76,500 |
1 Dec 2023 | USD | 23.89 | 24.23 | 23.42 | 23.67 | 23.67 | -0.21 (-0.88%) | 121,500 |
30 Nov 2023 | USD | 23.88 | 24.2 | 23.25 | 23.88 | 23.88 | +0.75 (+3.24%) | 227,000 |
29 Nov 2023 | USD | 23.1 | 24.02 | 22.51 | 23.13 | 23.13 | -0.08 (-0.34%) | 161,600 |
28 Nov 2023 | USD | 21.57 | 23.89 | 21.49 | 23.21 | 23.21 | -3.18 (-12.05%) | 618,200 |
27 Nov 2023 | USD | 26.28 | 26.43 | 25.22 | 26.39 | 26.39 | -0.05 (-0.19%) | 126,200 |
24 Nov 2023 | USD | 25.91 | 26.64 | 25.75 | 26.44 | 26.44 | +0.77 (+3.00%) | 22,800 |
22 Nov 2023 | USD | 25.43 | 25.95 | 25.35 | 25.67 | 25.67 | +0.26 (+1.02%) | 36,000 |