Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 32.44 | 32.95 | 32.28 | 32.94 | 32.94 | +0.46 (+1.42%) | 1,259,600 |
12 Dec 2023 | USD | 32.41 | 32.49 | 32.3 | 32.48 | 32.48 | -0.03 (-0.09%) | 2,392,800 |
11 Dec 2023 | USD | 32.4 | 32.53 | 32.39 | 32.51 | 32.51 | +0.08 (+0.25%) | 887,200 |
8 Dec 2023 | USD | 32.27 | 32.49 | 32.24 | 32.43 | 32.43 | +0.04 (+0.12%) | 1,036,700 |
7 Dec 2023 | USD | 32.28 | 32.46 | 32.17 | 32.39 | 32.39 | +0.19 (+0.59%) | 779,300 |
6 Dec 2023 | USD | 32.43 | 32.49 | 32.18 | 32.2 | 32.2 | -0.66 (-2.01%) | 860,400 |
5 Dec 2023 | USD | 32.89 | 32.96 | 32.82 | 32.86 | 32.86 | -0.12 (-0.36%) | 848,400 |
4 Dec 2023 | USD | 32.92 | 33.09 | 32.89 | 32.98 | 32.98 | -0.35 (-1.05%) | 888,500 |
1 Dec 2023 | USD | 32.93 | 33.35 | 32.93 | 33.33 | 33.33 | +0.36 (+1.09%) | 1,097,800 |
30 Nov 2023 | USD | 33 | 33.04 | 32.88 | 32.97 | 32.97 | -0.03 (-0.09%) | 1,004,300 |
29 Nov 2023 | USD | 33.01 | 33.11 | 32.92 | 33 | 33 | +0.03 (+0.09%) | 741,600 |
28 Nov 2023 | USD | 32.88 | 33.09 | 32.82 | 32.97 | 32.97 | +0.07 (+0.21%) | 1,170,700 |
27 Nov 2023 | USD | 32.91 | 32.92 | 32.81 | 32.9 | 32.9 | -0.09 (-0.27%) | 656,800 |
24 Nov 2023 | USD | 32.83 | 32.99 | 32.83 | 32.99 | 32.99 | +0.28 (+0.86%) | 383,600 |
22 Nov 2023 | USD | 32.67 | 32.72 | 32.53 | 32.71 | 32.71 | +0.03 (+0.09%) | 778,100 |
21 Nov 2023 | USD | 32.81 | 32.84 | 32.64 | 32.68 | 32.68 | -0.18 (-0.55%) | 977,500 |
20 Nov 2023 | USD | 32.72 | 32.9 | 32.69 | 32.86 | 32.86 | +0.1 (+0.31%) | 733,000 |
17 Nov 2023 | USD | 32.63 | 32.78 | 32.58 | 32.76 | 32.76 | +0.46 (+1.42%) | 1,089,400 |
16 Nov 2023 | USD | 32.34 | 32.42 | 32.21 | 32.3 | 32.3 | -0.08 (-0.25%) | 738,500 |
15 Nov 2023 | USD | 32.45 | 32.53 | 32.35 | 32.38 | 32.38 | -0.08 (-0.25%) | 1,018,200 |
14 Nov 2023 | USD | 32.15 | 32.48 | 32.15 | 32.46 | 32.46 | +0.8 (+2.53%) | 769,600 |
13 Nov 2023 | USD | 31.46 | 31.71 | 31.43 | 31.66 | 31.66 | +0.13 (+0.41%) | 601,600 |
10 Nov 2023 | USD | 31.41 | 31.56 | 31.2 | 31.53 | 31.53 | +0.19 (+0.61%) | 869,600 |
9 Nov 2023 | USD | 31.6 | 31.7 | 31.33 | 31.34 | 31.34 | +0.02 (+0.06%) | 863,400 |
8 Nov 2023 | USD | 31.39 | 31.47 | 31.23 | 31.32 | 31.32 | -0.22 (-0.70%) | 773,900 |
7 Nov 2023 | USD | 31.57 | 31.6 | 31.44 | 31.54 | 31.54 | -0.31 (-0.97%) | 1,457,200 |
6 Nov 2023 | USD | 32.03 | 32.05 | 31.8 | 31.85 | 31.85 | -0.1 (-0.31%) | 660,900 |
3 Nov 2023 | USD | 31.89 | 32.1 | 31.87 | 31.95 | 31.95 | +0.33 (+1.04%) | 855,100 |
2 Nov 2023 | USD | 31.42 | 31.62 | 31.37 | 31.62 | 31.62 | +0.63 (+2.03%) | 1,140,900 |
1 Nov 2023 | USD | 30.74 | 30.99 | 30.69 | 30.99 | 30.99 | +0.33 (+1.08%) | 1,306,400 |