Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 34.3 | 35.59 | 34.2 | 35.4 | 35.4 | +0.98 (+2.85%) | 6,755,100 |
4 Jan 2024 | USD | 33.99 | 34.66 | 33.9 | 34.42 | 34.42 | +0.44 (+1.29%) | 6,156,800 |
3 Jan 2024 | USD | 34.31 | 34.47 | 33.81 | 33.98 | 33.98 | -0.8 (-2.30%) | 5,225,200 |
2 Jan 2024 | USD | 34.3 | 35.1 | 34.13 | 34.78 | 34.78 | +0.29 (+0.84%) | 4,284,400 |
29 Dec 2023 | USD | 34.75 | 34.97 | 34.42 | 34.49 | 34.49 | -0.31 (-0.89%) | 4,063,100 |
28 Dec 2023 | USD | 34.67 | 34.86 | 34.6 | 34.8 | 34.8 | -0.27 (-0.77%) | 3,929,000 |
27 Dec 2023 | USD | 34.85 | 35.17 | 34.62 | 35.07 | 35.07 | +0.11 (+0.31%) | 3,142,000 |
26 Dec 2023 | USD | 34.57 | 35.05 | 34.33 | 34.96 | 34.96 | +0.49 (+1.42%) | 2,683,000 |
22 Dec 2023 | USD | 34.62 | 35.02 | 34.34 | 34.47 | 34.47 | +0.07 (+0.20%) | 3,450,600 |
21 Dec 2023 | USD | 34.28 | 34.71 | 34.1 | 34.4 | 34.4 | +0.39 (+1.15%) | 4,789,800 |
20 Dec 2023 | USD | 35.33 | 35.33 | 33.99 | 34.01 | 34.01 | -1.11 (-3.16%) | 7,053,100 |
19 Dec 2023 | USD | 35.24 | 35.6 | 34.95 | 35.12 | 35.12 | +0.07 (+0.20%) | 7,580,600 |
18 Dec 2023 | USD | 35.26 | 35.36 | 34.72 | 35.05 | 35.05 | +0.02 (+0.06%) | 7,848,700 |
15 Dec 2023 | USD | 35.07 | 35.35 | 34.44 | 35.03 | 35.03 | -0.11 (-0.31%) | 17,104,200 |
14 Dec 2023 | USD | 33.24 | 35.15 | 33.2 | 35.14 | 35.14 | +2.79 (+8.62%) | 13,105,600 |
13 Dec 2023 | USD | 30.55 | 32.42 | 30.47 | 32.35 | 32.35 | +1.82 (+5.96%) | 6,495,500 |
12 Dec 2023 | USD | 30.88 | 31.01 | 30.5 | 30.53 | 30.53 | -0.36 (-1.17%) | 5,637,000 |
11 Dec 2023 | USD | 31.1 | 31.27 | 30.84 | 30.89 | 30.89 | -0.36 (-1.15%) | 5,505,900 |
8 Dec 2023 | USD | 30.99 | 31.51 | 30.72 | 31.25 | 31.25 | +0.44 (+1.43%) | 5,397,300 |
7 Dec 2023 | USD | 30.4 | 30.88 | 30.2 | 30.81 | 30.81 | +0.55 (+1.82%) | 4,949,100 |
6 Dec 2023 | USD | 30.49 | 31.15 | 30.19 | 30.26 | 30.26 | +0.15 (+0.50%) | 5,015,800 |
5 Dec 2023 | USD | 30.53 | 30.59 | 30.02 | 30.11 | 30.11 | -0.55 (-1.79%) | 5,290,400 |
4 Dec 2023 | USD | 30.3 | 30.83 | 30.1 | 30.66 | 30.66 | +0.08 (+0.26%) | 6,002,800 |
1 Dec 2023 | USD | 28.95 | 30.65 | 28.77 | 30.58 | 30.58 | +1.63 (+5.63%) | 8,986,500 |
30 Nov 2023 | USD | 28.52 | 29.16 | 28.29 | 28.95 | 28.95 | +0.54 (+1.90%) | 7,949,000 |
29 Nov 2023 | USD | 27.68 | 28.56 | 27.65 | 28.41 | 28.41 | +0.98 (+3.57%) | 5,331,300 |
28 Nov 2023 | USD | 27.15 | 27.47 | 26.89 | 27.43 | 27.43 | +0.24 (+0.88%) | 3,930,200 |
27 Nov 2023 | USD | 27.09 | 27.19 | 26.92 | 27.19 | 27.19 | -0.06 (-0.22%) | 2,735,700 |
24 Nov 2023 | USD | 27.27 | 27.42 | 27.05 | 27.25 | 27.25 | +0.06 (+0.22%) | 1,000,800 |
22 Nov 2023 | USD | 27.49 | 27.55 | 27.04 | 27.19 | 27.19 | -0.17 (-0.62%) | 2,256,600 |