Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 31.96 | 32.03 | 31.87 | 32.03 | 32.03 | +0.35 (+1.10%) | 1,521,700 |
13 Feb 2024 | USD | 31.87 | 31.91 | 31.58 | 31.68 | 31.68 | -0.52 (-1.61%) | 2,211,300 |
12 Feb 2024 | USD | 32.1 | 32.23 | 32.08 | 32.2 | 32.2 | -0.05 (-0.16%) | 1,864,800 |
9 Feb 2024 | USD | 32.21 | 32.26 | 32.09 | 32.25 | 32.25 | -0.07 (-0.22%) | 3,668,100 |
8 Feb 2024 | USD | 32.28 | 32.34 | 32.17 | 32.32 | 32.32 | -0.13 (-0.40%) | 3,087,600 |
7 Feb 2024 | USD | 32.51 | 32.56 | 32.38 | 32.45 | 32.45 | -0.2 (-0.61%) | 4,344,800 |
6 Feb 2024 | USD | 32.39 | 32.66 | 32.39 | 32.65 | 32.65 | +0.47 (+1.46%) | 2,541,000 |
5 Feb 2024 | USD | 32.23 | 32.25 | 32.04 | 32.18 | 32.18 | -0.28 (-0.86%) | 2,209,900 |
2 Feb 2024 | USD | 32.51 | 32.53 | 32.33 | 32.46 | 32.46 | -0.32 (-0.98%) | 1,565,700 |
1 Feb 2024 | USD | 32.55 | 32.8 | 32.47 | 32.78 | 32.78 | +0.35 (+1.08%) | 2,707,600 |
31 Jan 2024 | USD | 32.85 | 32.91 | 32.37 | 32.43 | 32.43 | -0.34 (-1.04%) | 1,748,300 |
30 Jan 2024 | USD | 32.69 | 32.78 | 32.58 | 32.77 | 32.77 | +0.07 (+0.21%) | 1,768,100 |
29 Jan 2024 | USD | 32.57 | 32.72 | 32.49 | 32.7 | 32.7 | +0.06 (+0.18%) | 1,158,100 |
26 Jan 2024 | USD | 32.69 | 32.76 | 32.57 | 32.64 | 32.64 | +0.37 (+1.15%) | 1,520,200 |
25 Jan 2024 | USD | 32.21 | 32.27 | 32.06 | 32.27 | 32.27 | +0.17 (+0.53%) | 1,589,600 |
24 Jan 2024 | USD | 32.29 | 32.34 | 32.09 | 32.1 | 32.1 | +0.1 (+0.31%) | 2,102,300 |
23 Jan 2024 | USD | 31.91 | 32.01 | 31.84 | 32 | 32 | -0.01 (-0.03%) | 1,633,700 |
22 Jan 2024 | USD | 32 | 32.1 | 31.93 | 32.01 | 32.01 | +0.05 (+0.16%) | 1,673,800 |
19 Jan 2024 | USD | 31.84 | 31.97 | 31.73 | 31.96 | 31.96 | +0.01 (+0.03%) | 1,650,300 |
18 Jan 2024 | USD | 31.81 | 31.95 | 31.69 | 31.95 | 31.95 | +0.19 (+0.60%) | 1,597,500 |
17 Jan 2024 | USD | 31.61 | 31.79 | 31.51 | 31.76 | 31.76 | -0.29 (-0.90%) | 2,066,900 |
16 Jan 2024 | USD | 32.26 | 32.28 | 32 | 32.05 | 32.05 | -0.71 (-2.17%) | 1,678,400 |
12 Jan 2024 | USD | 32.91 | 32.96 | 32.68 | 32.76 | 32.76 | +0.11 (+0.34%) | 1,053,400 |
11 Jan 2024 | USD | 32.86 | 32.87 | 32.41 | 32.65 | 32.65 | -0.17 (-0.52%) | 1,464,800 |
10 Jan 2024 | USD | 32.79 | 32.85 | 32.75 | 32.82 | 32.82 | +0.02 (+0.06%) | 1,000,600 |
9 Jan 2024 | USD | 32.91 | 32.94 | 32.77 | 32.8 | 32.8 | -0.32 (-0.97%) | 1,252,000 |
8 Jan 2024 | USD | 32.88 | 33.13 | 32.81 | 33.12 | 33.12 | +0.3 (+0.91%) | 1,012,700 |
5 Jan 2024 | USD | 32.75 | 33.08 | 32.74 | 32.82 | 32.82 | -0.02 (-0.06%) | 2,192,700 |
4 Jan 2024 | USD | 32.82 | 33.02 | 32.81 | 32.84 | 32.84 | +0.1 (+0.31%) | 1,264,900 |
3 Jan 2024 | USD | 32.56 | 32.83 | 32.53 | 32.74 | 32.74 | 0.0 (0.0%) | 1,227,200 |