Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | USD | 35.42 | 37.56 | 35.34 | 37.25 | 37.25 | +1.72 (+4.84%) | 9,721,200 |
19 Mar 2024 | USD | 36.2 | 36.2 | 35.49 | 35.53 | 35.53 | -0.82 (-2.26%) | 5,496,300 |
18 Mar 2024 | USD | 36.86 | 36.91 | 36.35 | 36.35 | 36.35 | -0.39 (-1.06%) | 4,562,400 |
15 Mar 2024 | USD | 36.29 | 36.8 | 36.08 | 36.74 | 36.74 | +0.25 (+0.69%) | 4,613,000 |
14 Mar 2024 | USD | 36.52 | 36.72 | 36.17 | 36.49 | 36.49 | -0.38 (-1.03%) | 10,061,100 |
13 Mar 2024 | USD | 36.26 | 37.16 | 36.15 | 36.87 | 36.87 | +0.75 (+2.08%) | 6,903,600 |
12 Mar 2024 | USD | 35.78 | 36.16 | 35.44 | 36.12 | 36.12 | -0.48 (-1.31%) | 7,326,200 |
11 Mar 2024 | USD | 35.9 | 36.88 | 35.56 | 36.6 | 36.6 | +0.67 (+1.86%) | 7,161,300 |
8 Mar 2024 | USD | 36.36 | 36.45 | 35.78 | 35.93 | 35.93 | -0.15 (-0.42%) | 6,956,100 |
7 Mar 2024 | USD | 35.88 | 36.12 | 35.6 | 36.08 | 36.08 | +0.57 (+1.61%) | 6,816,400 |
6 Mar 2024 | USD | 35.25 | 35.85 | 35.13 | 35.51 | 35.51 | +0.73 (+2.10%) | 7,163,200 |
5 Mar 2024 | USD | 35.22 | 35.35 | 34.69 | 34.78 | 34.78 | +0.03 (+0.09%) | 8,588,700 |
4 Mar 2024 | USD | 33.75 | 34.75 | 33.66 | 34.75 | 34.75 | +1.51 (+4.54%) | 13,601,100 |
1 Mar 2024 | USD | 32.03 | 33.35 | 31.73 | 33.24 | 33.24 | +1.36 (+4.27%) | 9,885,300 |
29 Feb 2024 | USD | 31.77 | 32.22 | 31.7 | 31.88 | 31.88 | +0.68 (+2.18%) | 6,762,900 |
28 Feb 2024 | USD | 31.44 | 31.48 | 31 | 31.2 | 31.2 | -0.46 (-1.45%) | 5,898,600 |
27 Feb 2024 | USD | 31.92 | 32 | 31.64 | 31.66 | 31.66 | -0.27 (-0.85%) | 4,163,800 |
26 Feb 2024 | USD | 31.98 | 32.03 | 31.59 | 31.93 | 31.93 | -0.39 (-1.21%) | 5,068,300 |
23 Feb 2024 | USD | 31.84 | 32.42 | 31.39 | 32.32 | 32.32 | +0.57 (+1.80%) | 7,050,500 |
22 Feb 2024 | USD | 32.24 | 32.27 | 31.64 | 31.75 | 31.75 | -0.5 (-1.55%) | 7,673,400 |
21 Feb 2024 | USD | 32.38 | 32.4 | 31.8 | 32.25 | 32.25 | -0.17 (-0.52%) | 5,774,600 |
20 Feb 2024 | USD | 32.66 | 32.68 | 32.14 | 32.42 | 32.42 | -0.01 (-0.03%) | 3,690,500 |
16 Feb 2024 | USD | 32.07 | 32.74 | 32.03 | 32.43 | 32.43 | +0.02 (+0.06%) | 4,499,500 |
15 Feb 2024 | USD | 31.9 | 32.77 | 31.87 | 32.41 | 32.41 | +0.89 (+2.82%) | 7,446,300 |
14 Feb 2024 | USD | 31.3 | 31.61 | 31.08 | 31.52 | 31.52 | +0.4 (+1.29%) | 7,845,100 |
13 Feb 2024 | USD | 32.34 | 32.37 | 30.89 | 31.12 | 31.12 | -2.13 (-6.41%) | 12,931,300 |
12 Feb 2024 | USD | 32.7 | 33.4 | 32.64 | 33.25 | 33.25 | +0.45 (+1.37%) | 4,496,800 |
9 Feb 2024 | USD | 33.17 | 33.17 | 32.55 | 32.8 | 32.8 | -0.33 (-1.00%) | 3,993,600 |
8 Feb 2024 | USD | 33.21 | 33.39 | 33.07 | 33.13 | 33.13 | -0.17 (-0.51%) | 3,472,700 |
7 Feb 2024 | USD | 33.59 | 33.7999 | 33.27 | 33.3 | 33.3 | -0.46 (-1.36%) | 3,918,562 |