Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 29.12 | 29.71 | 28.88 | 29.57 | 29.57 | +0.32 (+1.09%) | 168,700 |
5 Jan 2024 | USD | 29.19 | 30.05 | 29.1 | 29.25 | 29.25 | -0.02 (-0.07%) | 263,600 |
4 Jan 2024 | USD | 28.4 | 29.72 | 28.04 | 29.27 | 29.27 | +0.94 (+3.32%) | 202,300 |
3 Jan 2024 | USD | 29.58 | 29.58 | 28.25 | 28.33 | 28.33 | -1.52 (-5.09%) | 248,400 |
2 Jan 2024 | USD | 29.81 | 30.6 | 29.63 | 29.85 | 29.85 | -0.29 (-0.96%) | 370,000 |
29 Dec 2023 | USD | 30.77 | 31.07 | 30.02 | 30.14 | 30.14 | -0.83 (-2.68%) | 255,100 |
28 Dec 2023 | USD | 31 | 31.2 | 30.76 | 30.97 | 30.97 | -0.1 (-0.32%) | 122,200 |
27 Dec 2023 | USD | 31.22 | 31.33 | 30.98 | 31.07 | 31.07 | -0.12 (-0.38%) | 161,200 |
26 Dec 2023 | USD | 30.89 | 31.38 | 30.71 | 31.19 | 31.19 | +0.52 (+1.70%) | 153,100 |
22 Dec 2023 | USD | 30.91 | 31.51 | 30.41 | 30.67 | 30.67 | +0.16 (+0.52%) | 172,900 |
21 Dec 2023 | USD | 30.57 | 31.2 | 30 | 30.51 | 30.51 | +0.41 (+1.36%) | 189,800 |
20 Dec 2023 | USD | 31.15 | 31.86 | 30.1 | 30.1 | 30.1 | -0.86 (-2.78%) | 400,600 |
19 Dec 2023 | USD | 30 | 31.31 | 29.97 | 30.96 | 30.96 | +1.27 (+4.28%) | 267,800 |
18 Dec 2023 | USD | 30.55 | 30.67 | 29.57 | 29.69 | 29.69 | -0.76 (-2.50%) | 225,100 |
15 Dec 2023 | USD | 31.97 | 31.97 | 30.39 | 30.45 | 30.45 | -0.42 (-1.36%) | 964,600 |
14 Dec 2023 | USD | 30.48 | 31.2 | 29.94 | 30.87 | 30.87 | +1.69 (+5.79%) | 401,200 |
13 Dec 2023 | USD | 26.34 | 29.25 | 26.34 | 29.18 | 29.18 | +2.72 (+10.28%) | 349,600 |
12 Dec 2023 | USD | 26.51 | 26.88 | 26.26 | 26.46 | 26.46 | -0.1 (-0.38%) | 196,400 |
11 Dec 2023 | USD | 26.43 | 26.75 | 26.17 | 26.56 | 26.56 | +0.23 (+0.87%) | 142,400 |
8 Dec 2023 | USD | 26.13 | 26.75 | 26 | 26.33 | 26.33 | +0.18 (+0.69%) | 178,700 |
7 Dec 2023 | USD | 25.59 | 26.22 | 25.42 | 26.15 | 26.15 | +0.59 (+2.31%) | 135,400 |
6 Dec 2023 | USD | 25.74 | 26.49 | 25.44 | 25.56 | 25.56 | +0.27 (+1.07%) | 129,000 |
5 Dec 2023 | USD | 25.82 | 25.82 | 25.26 | 25.29 | 25.29 | -0.59 (-2.28%) | 125,800 |
4 Dec 2023 | USD | 25.4 | 26.06 | 25.26 | 25.88 | 25.88 | +0.22 (+0.86%) | 201,300 |
1 Dec 2023 | USD | 23.58 | 25.79 | 23.25 | 25.66 | 25.66 | +1.92 (+8.09%) | 241,700 |
30 Nov 2023 | USD | 24.16 | 24.67 | 23.59 | 23.74 | 23.74 | -0.27 (-1.12%) | 158,700 |
29 Nov 2023 | USD | 23.8 | 24.73 | 23.8 | 24.01 | 24.01 | +0.54 (+2.30%) | 219,900 |
28 Nov 2023 | USD | 23.52 | 23.55 | 23.1 | 23.47 | 23.47 | -0.12 (-0.51%) | 144,700 |
27 Nov 2023 | USD | 23.62 | 23.76 | 23.34 | 23.59 | 23.59 | -0.13 (-0.55%) | 182,700 |
24 Nov 2023 | USD | 23.82 | 24.05 | 23.58 | 23.72 | 23.72 | -0.11 (-0.46%) | 58,800 |