Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 35.87 | 36.24 | 35.76 | 35.9 | 35.9 | +0.21 (+0.59%) | 260,700 |
3 Jan 2024 | USD | 36.94 | 36.94 | 35.62 | 35.69 | 35.69 | -1.47 (-3.96%) | 199,600 |
2 Jan 2024 | USD | 36.64 | 37.85 | 36.64 | 37.16 | 37.16 | +0.08 (+0.22%) | 171,500 |
29 Dec 2023 | USD | 37.58 | 37.75 | 37.01 | 37.08 | 37.08 | -0.53 (-1.41%) | 169,700 |
28 Dec 2023 | USD | 37.86 | 38.11 | 37.59 | 37.61 | 37.61 | -0.33 (-0.87%) | 165,200 |
27 Dec 2023 | USD | 37.93 | 38.01 | 37.68 | 37.94 | 37.94 | +0.16 (+0.42%) | 153,200 |
26 Dec 2023 | USD | 37.46 | 37.95 | 37.21 | 37.78 | 37.78 | +0.49 (+1.31%) | 136,000 |
22 Dec 2023 | USD | 37.13 | 37.64 | 37.01 | 37.29 | 37.29 | +0.34 (+0.92%) | 127,300 |
21 Dec 2023 | USD | 37.05 | 37.09 | 36.49 | 36.95 | 36.95 | +0.22 (+0.60%) | 163,100 |
20 Dec 2023 | USD | 37.31 | 37.88 | 36.73 | 36.73 | 36.73 | -0.5 (-1.34%) | 198,300 |
19 Dec 2023 | USD | 36.58 | 37.42 | 36.54 | 37.23 | 37.23 | +0.75 (+2.06%) | 245,200 |
18 Dec 2023 | USD | 37 | 37.05 | 36.27 | 36.48 | 36.48 | -0.16 (-0.44%) | 232,700 |
15 Dec 2023 | USD | 37.56 | 37.58 | 36.57 | 36.64 | 36.64 | -0.81 (-2.16%) | 756,100 |
14 Dec 2023 | USD | 37.27 | 38.16 | 36.96 | 37.45 | 37.45 | +0.86 (+2.35%) | 365,200 |
13 Dec 2023 | USD | 34.32 | 36.65 | 34.21 | 36.59 | 36.59 | +2.41 (+7.05%) | 538,200 |
12 Dec 2023 | USD | 34.29 | 34.61 | 34.03 | 34.18 | 34.18 | -0.21 (-0.61%) | 205,600 |
11 Dec 2023 | USD | 34.2 | 34.71 | 34.12 | 34.39 | 34.39 | +0.15 (+0.44%) | 222,200 |
8 Dec 2023 | USD | 34.17 | 34.55 | 33.97 | 34.24 | 34.24 | +0.29 (+0.85%) | 180,000 |
7 Dec 2023 | USD | 32.91 | 33.99 | 32.76 | 33.95 | 33.95 | +0.91 (+2.75%) | 215,900 |
6 Dec 2023 | USD | 32.94 | 34.04 | 32.63 | 33.04 | 33.04 | +0.45 (+1.38%) | 278,600 |
5 Dec 2023 | USD | 32.72 | 33.03 | 32.26 | 32.59 | 32.59 | -0.18 (-0.55%) | 221,100 |
4 Dec 2023 | USD | 32.27 | 32.83 | 32.09 | 32.77 | 32.77 | +0.17 (+0.52%) | 294,500 |
1 Dec 2023 | USD | 30.59 | 32.85 | 30.59 | 32.6 | 32.6 | +1.93 (+6.29%) | 290,900 |
30 Nov 2023 | USD | 31 | 31.11 | 30.58 | 30.67 | 30.67 | -0.48 (-1.54%) | 171,800 |
29 Nov 2023 | USD | 30.54 | 31.42 | 30.48 | 31.15 | 31.15 | +0.79 (+2.60%) | 253,900 |
28 Nov 2023 | USD | 30.57 | 30.77 | 30.25 | 30.36 | 30.36 | -0.25 (-0.82%) | 155,300 |
27 Nov 2023 | USD | 30.87 | 30.93 | 30.2 | 30.61 | 30.61 | -0.43 (-1.39%) | 155,600 |
24 Nov 2023 | USD | 31.06 | 31.13 | 30.76 | 31.04 | 31.04 | +0.11 (+0.36%) | 49,500 |
22 Nov 2023 | USD | 31.3 | 31.34 | 30.74 | 30.93 | 30.93 | -0.01 (-0.03%) | 93,700 |
21 Nov 2023 | USD | 31.51 | 31.63 | 30.9 | 30.94 | 30.94 | -0.73 (-2.31%) | 134,600 |