Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 30.57 | 30.61 | 29.67 | 30.39 | 30.39 | -0.24 (-0.78%) | 558,200 |
17 Jan 2024 | USD | 30.67 | 31.04 | 30.1 | 30.63 | 30.63 | -0.56 (-1.80%) | 604,800 |
16 Jan 2024 | USD | 30.49 | 31.33 | 29.64 | 31.19 | 31.19 | -0.59 (-1.86%) | 795,000 |
12 Jan 2024 | USD | 31.79 | 31.93 | 31.2 | 31.78 | 31.78 | +0.4 (+1.27%) | 464,000 |
11 Jan 2024 | USD | 31.57 | 31.79 | 30.92 | 31.38 | 31.38 | -0.55 (-1.72%) | 552,000 |
10 Jan 2024 | USD | 31.65 | 32.21 | 31.38 | 31.93 | 31.93 | +0.32 (+1.01%) | 458,000 |
9 Jan 2024 | USD | 31.59 | 31.79 | 31.26 | 31.61 | 31.61 | -0.47 (-1.47%) | 635,900 |
8 Jan 2024 | USD | 31.82 | 32.53 | 31.63 | 32.08 | 32.08 | +0.45 (+1.42%) | 573,700 |
5 Jan 2024 | USD | 32.06 | 32.44 | 31.49 | 31.63 | 31.63 | -0.51 (-1.59%) | 530,400 |
4 Jan 2024 | USD | 32.32 | 32.32 | 31.83 | 32.14 | 32.14 | -0.17 (-0.53%) | 463,800 |
3 Jan 2024 | USD | 33.06 | 33.24 | 32.23 | 32.31 | 32.31 | -1.23 (-3.67%) | 697,000 |
2 Jan 2024 | USD | 33.61 | 33.85 | 33.07 | 33.54 | 33.54 | -0.44 (-1.29%) | 680,400 |
29 Dec 2023 | USD | 33.87 | 34.06 | 33.57 | 33.98 | 33.98 | -0.05 (-0.15%) | 501,800 |
28 Dec 2023 | USD | 33.96 | 34.05 | 33.53 | 34.03 | 34.03 | +0.03 (+0.09%) | 384,300 |
27 Dec 2023 | USD | 34.12 | 34.22 | 33.49 | 34 | 34 | +0.04 (+0.12%) | 364,100 |
26 Dec 2023 | USD | 33.91 | 34.01 | 33.56 | 33.96 | 33.96 | +0.4 (+1.19%) | 409,300 |
22 Dec 2023 | USD | 33.29 | 33.87 | 32.78 | 33.56 | 33.56 | -0.15 (-0.44%) | 458,800 |
21 Dec 2023 | USD | 33.75 | 33.88 | 33.19 | 33.71 | 33.71 | +0.34 (+1.02%) | 552,000 |
20 Dec 2023 | USD | 34.55 | 34.65 | 33.3 | 33.37 | 33.37 | -1.54 (-4.41%) | 638,600 |
19 Dec 2023 | USD | 34.42 | 35.05 | 34.27 | 34.91 | 34.91 | +0.74 (+2.17%) | 644,400 |
18 Dec 2023 | USD | 35.49 | 35.49 | 33.84 | 34.17 | 34.17 | -1.24 (-3.50%) | 953,400 |
15 Dec 2023 | USD | 35.2 | 35.68 | 34.75 | 35.41 | 35.41 | +0.39 (+1.11%) | 3,598,800 |
14 Dec 2023 | USD | 34.28 | 35.05 | 33.51 | 35.02 | 35.02 | +1.29 (+3.82%) | 848,900 |
13 Dec 2023 | USD | 33.68 | 34.32 | 33.3 | 33.73 | 33.73 | -0.13 (-0.38%) | 744,000 |
12 Dec 2023 | USD | 32.9 | 33.9 | 32.6 | 33.86 | 33.86 | +0.89 (+2.70%) | 864,400 |
11 Dec 2023 | USD | 31.97 | 33.02 | 31.53 | 32.97 | 32.97 | +1.23 (+3.88%) | 809,200 |
8 Dec 2023 | USD | 30.15 | 31.78 | 30.09 | 31.74 | 31.74 | +1.67 (+5.55%) | 758,700 |
7 Dec 2023 | USD | 29.1 | 30.34 | 29.08 | 30.07 | 30.07 | +1.27 (+4.41%) | 679,900 |
6 Dec 2023 | USD | 29.64 | 30.17 | 28.73 | 28.8 | 28.8 | -0.44 (-1.50%) | 752,800 |
5 Dec 2023 | USD | 31.08 | 31.82 | 28 | 29.24 | 29.24 | -0.4 (-1.35%) | 1,330,300 |