Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 30.68 | 30.7 | 30.21 | 30.44 | 30.44 | -0.4 (-1.30%) | 255,300 |
8 Jan 2024 | USD | 31.1 | 31.1 | 30.25 | 30.84 | 30.84 | -0.43 (-1.38%) | 357,400 |
5 Jan 2024 | USD | 30.89 | 31.41 | 30.825 | 31.27 | 31.27 | +0.5 (+1.62%) | 371,700 |
4 Jan 2024 | USD | 30.7 | 31.1 | 30.7 | 30.77 | 30.77 | +0.24 (+0.79%) | 367,800 |
3 Jan 2024 | USD | 30 | 30.69 | 30 | 30.53 | 30.53 | +0.51 (+1.70%) | 634,400 |
2 Jan 2024 | USD | 29.42 | 30.11 | 29.258 | 30.02 | 30.02 | +0.96 (+3.30%) | 460,900 |
29 Dec 2023 | USD | 29.29 | 29.48 | 28.97 | 29.06 | 29.06 | -0.13 (-0.45%) | 342,400 |
28 Dec 2023 | USD | 29.52 | 29.74 | 29.19 | 29.19 | 29.19 | -0.36 (-1.22%) | 297,600 |
27 Dec 2023 | USD | 29.8 | 29.95 | 29.5 | 29.55 | 29.55 | -0.3 (-1.01%) | 201,600 |
26 Dec 2023 | USD | 30.08 | 30.098 | 29.77 | 29.85 | 29.85 | -0.23 (-0.76%) | 285,500 |
22 Dec 2023 | USD | 30 | 30.22 | 30 | 30.08 | 30.08 | +0.19 (+0.64%) | 184,400 |
21 Dec 2023 | USD | 29.81 | 29.97 | 29.67 | 29.89 | 29.89 | +0.22 (+0.74%) | 185,400 |
20 Dec 2023 | USD | 29.99 | 30.24 | 29.62 | 29.67 | 29.67 | -0.23 (-0.77%) | 251,000 |
19 Dec 2023 | USD | 29.73 | 29.938 | 29.625 | 29.9 | 29.9 | +0.33 (+1.12%) | 203,600 |
18 Dec 2023 | USD | 29.9 | 30.17 | 29.455 | 29.57 | 29.57 | +0.38 (+1.30%) | 253,400 |
15 Dec 2023 | USD | 29.26 | 29.32 | 29 | 29.19 | 29.19 | +0.21 (+0.72%) | 447,400 |
14 Dec 2023 | USD | 29.3 | 29.44 | 28.86 | 28.98 | 28.98 | +0.24 (+0.84%) | 293,800 |
13 Dec 2023 | USD | 28.2 | 28.795 | 28.06 | 28.74 | 28.74 | +0.57 (+2.02%) | 273,100 |
12 Dec 2023 | USD | 28.06 | 28.37 | 27.85 | 28.17 | 28.17 | -0.12 (-0.42%) | 384,000 |
11 Dec 2023 | USD | 28.61 | 28.61 | 28.21 | 28.29 | 28.29 | -0.42 (-1.46%) | 268,300 |
8 Dec 2023 | USD | 28.42 | 28.73 | 28.42 | 28.71 | 28.71 | +0.39 (+1.38%) | 216,400 |
7 Dec 2023 | USD | 28.46 | 28.65 | 28.05 | 28.32 | 28.32 | -0.13 (-0.46%) | 424,200 |
6 Dec 2023 | USD | 28.62 | 28.905 | 28.37 | 28.45 | 28.45 | -0.2 (-0.70%) | 439,700 |
5 Dec 2023 | USD | 28.9 | 28.98 | 28.64 | 28.65 | 28.65 | -0.33 (-1.14%) | 376,100 |
4 Dec 2023 | USD | 29 | 29.2 | 28.72 | 28.98 | 28.98 | -0.34 (-1.16%) | 283,100 |
1 Dec 2023 | USD | 28.96 | 29.38 | 28.84 | 29.32 | 29.32 | +0.3 (+1.03%) | 227,300 |
30 Nov 2023 | USD | 29.04 | 29.23 | 28.76 | 29.02 | 29.02 | -0.5 (-1.69%) | 498,100 |
29 Nov 2023 | USD | 29.23 | 29.63 | 28.921 | 29.52 | 29.52 | +0.29 (+0.99%) | 479,900 |
28 Nov 2023 | USD | 29.9 | 30 | 29.22 | 29.23 | 29.23 | -0.89 (-2.95%) | 506,300 |
27 Nov 2023 | USD | 30.7 | 30.72 | 29.96 | 30.12 | 30.12 | -1.41 (-4.47%) | 425,100 |