Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 32.19 | 32.49 | 32.04 | 32.45 | 32.45 | +0.14 (+0.43%) | 179,997 |
29 Jan 2024 | USD | 32.39 | 32.39 | 32.11 | 32.31 | 32.31 | -0.03 (-0.09%) | 280,836 |
26 Jan 2024 | USD | 32 | 32.34 | 31.98 | 32.34 | 32.34 | +0.39 (+1.22%) | 248,818 |
25 Jan 2024 | USD | 31.76 | 31.98 | 31.5 | 31.95 | 31.95 | +0.46 (+1.46%) | 370,932 |
24 Jan 2024 | USD | 31.58 | 31.64 | 31.36 | 31.49 | 31.49 | +0.44 (+1.42%) | 260,400 |
23 Jan 2024 | USD | 31.03 | 31.23 | 30.98 | 31.05 | 31.05 | -0.22 (-0.70%) | 328,100 |
22 Jan 2024 | USD | 31.1 | 31.34 | 30.98 | 31.27 | 31.27 | -0.26 (-0.82%) | 323,600 |
19 Jan 2024 | USD | 31.6 | 31.6 | 31.39 | 31.53 | 31.53 | -0.46 (-1.44%) | 284,300 |
18 Jan 2024 | USD | 31.84 | 32.01 | 31.39 | 31.99 | 31.99 | +0.15 (+0.47%) | 483,700 |
17 Jan 2024 | USD | 31.79 | 31.96 | 31.71 | 31.84 | 31.84 | -0.59 (-1.82%) | 269,700 |
16 Jan 2024 | USD | 32.65 | 32.72 | 32.28 | 32.43 | 32.43 | -0.74 (-2.23%) | 338,200 |
12 Jan 2024 | USD | 33.17 | 33.2 | 32.96 | 33.17 | 33.17 | +0.64 (+1.97%) | 269,600 |
11 Jan 2024 | USD | 32.74 | 32.77 | 32.4 | 32.53 | 32.53 | 0.0 (0.0%) | 205,600 |
10 Jan 2024 | USD | 32.72 | 32.72 | 32.49 | 32.53 | 32.53 | -0.07 (-0.21%) | 322,900 |
9 Jan 2024 | USD | 32.94 | 32.98 | 32.53 | 32.6 | 32.6 | -0.59 (-1.78%) | 214,800 |
8 Jan 2024 | USD | 33.15 | 33.21 | 33 | 33.19 | 33.19 | -0.67 (-1.98%) | 207,200 |
5 Jan 2024 | USD | 33.91 | 34.1 | 33.81 | 33.86 | 33.86 | -0.03 (-0.09%) | 193,900 |
4 Jan 2024 | USD | 34.16 | 34.21 | 33.83 | 33.89 | 33.89 | -0.04 (-0.12%) | 203,100 |
3 Jan 2024 | USD | 33.82 | 33.97 | 32.75 | 33.93 | 33.93 | -0.19 (-0.56%) | 329,100 |
2 Jan 2024 | USD | 33.98 | 34.3 | 33.96 | 34.12 | 34.12 | +0.11 (+0.32%) | 294,500 |
29 Dec 2023 | USD | 34.03 | 34.08 | 33.8 | 34.01 | 34.01 | +0.18 (+0.53%) | 182,900 |
28 Dec 2023 | USD | 34.02 | 34.16 | 33.83 | 33.83 | 33.83 | -0.36 (-1.05%) | 152,400 |
27 Dec 2023 | USD | 34.13 | 34.29 | 34.06 | 34.19 | 34.19 | +0.38 (+1.12%) | 206,600 |
26 Dec 2023 | USD | 33.95 | 34 | 33.66 | 33.81 | 33.81 | +0.17 (+0.51%) | 146,700 |
22 Dec 2023 | USD | 33.73 | 33.81 | 33.54 | 33.64 | 33.64 | +0.15 (+0.45%) | 191,200 |
21 Dec 2023 | USD | 33.31 | 33.51 | 33.17 | 33.49 | 33.49 | +0.65 (+1.98%) | 264,800 |
20 Dec 2023 | USD | 33.23 | 33.31 | 32.73 | 32.84 | 32.84 | -0.24 (-0.73%) | 252,600 |
19 Dec 2023 | USD | 32.89 | 33.08 | 32.81 | 33.08 | 33.08 | +0.38 (+1.16%) | 181,400 |
18 Dec 2023 | USD | 32.73 | 32.82 | 32.59 | 32.7 | 32.7 | +0.44 (+1.36%) | 231,200 |
15 Dec 2023 | USD | 32.57 | 32.57 | 32.14 | 32.26 | 32.26 | -0.38 (-1.16%) | 606,300 |