Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 29.02 | 29.93 | 29.02 | 29.64 | 29.64 | +0.47 (+1.61%) | 762,800 |
1 Dec 2023 | USD | 28.55 | 29.19 | 28.25 | 29.17 | 29.17 | +0.4 (+1.39%) | 648,500 |
30 Nov 2023 | USD | 28.68 | 28.97 | 27.91 | 28.77 | 28.77 | -0.04 (-0.14%) | 570,200 |
29 Nov 2023 | USD | 29.31 | 29.87 | 28.8 | 28.81 | 28.81 | -0.01 (-0.03%) | 662,000 |
28 Nov 2023 | USD | 28.31 | 28.84 | 27.93 | 28.82 | 28.82 | +0.47 (+1.66%) | 506,500 |
27 Nov 2023 | USD | 28.2 | 28.51 | 27.74 | 28.35 | 28.35 | +0.08 (+0.28%) | 557,200 |
24 Nov 2023 | USD | 27.77 | 28.39 | 27.55 | 28.27 | 28.27 | +0.63 (+2.28%) | 139,700 |
22 Nov 2023 | USD | 28.04 | 28.57 | 27.59 | 27.64 | 27.64 | -0.25 (-0.90%) | 334,700 |
21 Nov 2023 | USD | 28.34 | 28.49 | 27.71 | 27.89 | 27.89 | -0.69 (-2.41%) | 336,400 |
20 Nov 2023 | USD | 28.02 | 28.71 | 27.83 | 28.58 | 28.58 | +0.52 (+1.85%) | 441,700 |
17 Nov 2023 | USD | 27.57 | 28.3 | 27.41 | 28.06 | 28.06 | +0.85 (+3.12%) | 421,400 |
16 Nov 2023 | USD | 27.68 | 27.68 | 26.69 | 27.21 | 27.21 | -0.24 (-0.87%) | 496,200 |
15 Nov 2023 | USD | 27.92 | 28.45 | 27.43 | 27.45 | 27.45 | -0.45 (-1.61%) | 820,200 |
14 Nov 2023 | USD | 27.47 | 27.9 | 27.21 | 27.9 | 27.9 | +1.54 (+5.84%) | 514,300 |
13 Nov 2023 | USD | 26.06 | 26.5 | 25.66 | 26.36 | 26.36 | +0.14 (+0.53%) | 401,600 |
10 Nov 2023 | USD | 25.78 | 26.28 | 25.51 | 26.22 | 26.22 | +0.49 (+1.90%) | 396,400 |
9 Nov 2023 | USD | 26.47 | 26.61 | 25.7 | 25.73 | 25.73 | -0.6 (-2.28%) | 386,600 |
8 Nov 2023 | USD | 27.49 | 27.49 | 26.3 | 26.33 | 26.33 | -1.08 (-3.94%) | 469,200 |
7 Nov 2023 | USD | 27.07 | 27.42 | 26.83 | 27.41 | 27.41 | +0.3 (+1.11%) | 325,600 |
6 Nov 2023 | USD | 27.15 | 27.4 | 26.86 | 27.11 | 27.11 | -0.07 (-0.26%) | 383,300 |
3 Nov 2023 | USD | 27.32 | 27.5 | 26.8 | 27.18 | 27.18 | +0.57 (+2.14%) | 634,600 |
2 Nov 2023 | USD | 25.55 | 26.88 | 25.48 | 26.61 | 26.61 | +1.29 (+5.09%) | 926,800 |
1 Nov 2023 | USD | 25.51 | 25.61 | 24.76 | 25.32 | 25.32 | -0.23 (-0.90%) | 469,600 |
31 Oct 2023 | USD | 25.2 | 25.73 | 25.1 | 25.55 | 25.55 | +0.29 (+1.15%) | 413,800 |
30 Oct 2023 | USD | 24.98 | 25.36 | 24.82 | 25.26 | 25.26 | +0.69 (+2.81%) | 419,500 |
27 Oct 2023 | USD | 24.83 | 24.97 | 24.34 | 24.57 | 24.57 | -0.33 (-1.33%) | 319,400 |
26 Oct 2023 | USD | 25.13 | 25.39 | 24.66 | 24.9 | 24.9 | -0.17 (-0.68%) | 324,600 |
25 Oct 2023 | USD | 25.12 | 25.53 | 24.91 | 25.07 | 25.07 | -0.17 (-0.67%) | 543,400 |
24 Oct 2023 | USD | 24.58 | 25.39 | 24.58 | 25.24 | 25.24 | +0.69 (+2.81%) | 416,700 |
23 Oct 2023 | USD | 24.6 | 25.08 | 24.26 | 24.55 | 24.55 | -0.17 (-0.69%) | 508,200 |