Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 31.78 | 32.14 | 30.57 | 31.04 | 31.04 | -1.17 (-3.63%) | 974,600 |
15 Nov 2023 | USD | 31.96 | 32.92 | 31.8 | 32.21 | 32.21 | +0.17 (+0.53%) | 1,145,400 |
14 Nov 2023 | USD | 30.76 | 32.05 | 30.64 | 32.04 | 32.04 | +1.5 (+4.91%) | 1,125,600 |
13 Nov 2023 | USD | 30.28 | 30.87 | 30.06 | 30.54 | 30.54 | +0.28 (+0.93%) | 754,700 |
10 Nov 2023 | USD | 29.64 | 30.31 | 29.41 | 30.26 | 30.26 | -0.94 (-3.01%) | 995,800 |
9 Nov 2023 | USD | 31.6 | 31.9 | 30.96 | 31.2 | 31.2 | -0.17 (-0.54%) | 1,304,100 |
8 Nov 2023 | USD | 31.7 | 32.12 | 31.35 | 31.37 | 31.37 | -0.33 (-1.04%) | 1,018,000 |
7 Nov 2023 | USD | 32.03 | 32.4 | 31.13 | 31.7 | 31.7 | -0.88 (-2.70%) | 1,197,100 |
6 Nov 2023 | USD | 33.07 | 33.13 | 32.3 | 32.58 | 32.58 | -0.06 (-0.18%) | 1,216,800 |
3 Nov 2023 | USD | 33.58 | 33.63 | 31.87 | 32.64 | 32.64 | -0.89 (-2.65%) | 1,046,300 |
2 Nov 2023 | USD | 33.93 | 34.32 | 33.27 | 33.53 | 33.53 | 0.0 (0.0%) | 1,134,500 |
1 Nov 2023 | USD | 32.85 | 33.72 | 32.49 | 33.53 | 33.53 | +0.78 (+2.38%) | 1,239,300 |
31 Oct 2023 | USD | 31.26 | 32.78 | 30.82 | 32.75 | 32.75 | +1.32 (+4.20%) | 2,112,400 |
30 Oct 2023 | USD | 31.34 | 31.88 | 31.06 | 31.43 | 31.43 | +0.43 (+1.39%) | 990,800 |
27 Oct 2023 | USD | 31.42 | 31.5 | 30.65 | 31 | 31 | -0.44 (-1.40%) | 812,000 |
26 Oct 2023 | USD | 30.98 | 31.77 | 30.36 | 31.44 | 31.44 | +0.29 (+0.93%) | 685,100 |
25 Oct 2023 | USD | 31.37 | 31.62 | 31.05 | 31.15 | 31.15 | -0.3 (-0.95%) | 525,500 |
24 Oct 2023 | USD | 32.5 | 32.53 | 31.33 | 31.45 | 31.45 | -0.86 (-2.66%) | 898,600 |
23 Oct 2023 | USD | 32.34 | 32.72 | 31.78 | 32.31 | 32.31 | -0.34 (-1.04%) | 783,300 |
20 Oct 2023 | USD | 32.81 | 33.11 | 32.46 | 32.65 | 32.65 | -0.29 (-0.88%) | 744,200 |
19 Oct 2023 | USD | 33.13 | 33.58 | 32.41 | 32.94 | 32.94 | -0.33 (-0.99%) | 842,100 |
18 Oct 2023 | USD | 32.33 | 33.3 | 32.17 | 33.27 | 33.27 | +0.98 (+3.03%) | 484,900 |
17 Oct 2023 | USD | 31.8 | 32.44 | 31.8 | 32.29 | 32.29 | +0.43 (+1.35%) | 528,800 |
16 Oct 2023 | USD | 31.8 | 32.49 | 31.77 | 31.86 | 31.86 | +0.48 (+1.53%) | 704,400 |
13 Oct 2023 | USD | 32 | 32 | 31.01 | 31.38 | 31.38 | -0.1 (-0.32%) | 732,800 |
12 Oct 2023 | USD | 32.41 | 32.41 | 31.1 | 31.48 | 31.48 | -0.61 (-1.90%) | 623,500 |
11 Oct 2023 | USD | 31.49 | 32.19 | 31.27 | 32.09 | 32.09 | +0.21 (+0.66%) | 557,100 |
10 Oct 2023 | USD | 31.19 | 32.08 | 31.06 | 31.88 | 31.88 | +0.83 (+2.67%) | 903,200 |
9 Oct 2023 | USD | 31.32 | 31.49 | 30.6 | 31.05 | 31.05 | +0.37 (+1.21%) | 959,900 |
6 Oct 2023 | USD | 31.01 | 31.27 | 30.21 | 30.68 | 30.68 | -0.08 (-0.26%) | 1,084,700 |