Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 32.47 | 32.69 | 32.17 | 32.6 | 32.6 | +0.22 (+0.68%) | 1,458,600 |
17 Jan 2024 | USD | 32.19 | 32.41 | 32.07 | 32.38 | 32.38 | 0.0 (0.0%) | 1,221,500 |
16 Jan 2024 | USD | 31.98 | 32.4 | 31.89 | 32.38 | 32.38 | +0.18 (+0.56%) | 1,377,600 |
12 Jan 2024 | USD | 32.77 | 32.91 | 32.15 | 32.2 | 32.2 | -0.31 (-0.95%) | 1,046,400 |
11 Jan 2024 | USD | 32.08 | 32.57 | 31.88 | 32.51 | 32.51 | +0.46 (+1.44%) | 1,424,600 |
10 Jan 2024 | USD | 31.83 | 32.07 | 31.57 | 32.05 | 32.05 | +0.28 (+0.88%) | 1,281,700 |
9 Jan 2024 | USD | 31.92 | 32.06 | 31.6 | 31.77 | 31.77 | -0.34 (-1.06%) | 1,151,000 |
8 Jan 2024 | USD | 31.81 | 32.14 | 31.67 | 32.11 | 32.11 | +0.34 (+1.07%) | 1,168,100 |
5 Jan 2024 | USD | 31.36 | 32 | 31.36 | 31.77 | 31.77 | +0.3 (+0.95%) | 1,520,000 |
4 Jan 2024 | USD | 30.85 | 31.57 | 30.76 | 31.47 | 31.47 | +0.11 (+0.35%) | 1,554,200 |
3 Jan 2024 | USD | 31.93 | 31.95 | 31.33 | 31.36 | 31.36 | -0.96 (-2.97%) | 1,344,400 |
2 Jan 2024 | USD | 32.43 | 32.6 | 32.15 | 32.32 | 32.32 | -0.34 (-1.04%) | 1,025,300 |
29 Dec 2023 | USD | 32.87 | 33.02 | 32.62 | 32.66 | 32.66 | -0.28 (-0.85%) | 1,042,500 |
28 Dec 2023 | USD | 32.92 | 33.03 | 32.77 | 32.94 | 32.94 | +0.06 (+0.18%) | 721,000 |
27 Dec 2023 | USD | 32.86 | 33.01 | 32.77 | 32.88 | 32.88 | +0.09 (+0.27%) | 737,900 |
26 Dec 2023 | USD | 32.72 | 32.92 | 32.63 | 32.79 | 32.79 | +0.11 (+0.34%) | 559,000 |
22 Dec 2023 | USD | 32.5 | 32.79 | 32.5 | 32.68 | 32.68 | +0.27 (+0.83%) | 1,070,800 |
21 Dec 2023 | USD | 32.16 | 32.43 | 32.07 | 32.41 | 32.41 | +0.43 (+1.34%) | 998,800 |
20 Dec 2023 | USD | 32.31 | 32.74 | 31.97 | 31.98 | 31.98 | -0.53 (-1.63%) | 1,170,200 |
19 Dec 2023 | USD | 31.76 | 32.58 | 31.71 | 32.51 | 32.51 | +0.76 (+2.39%) | 1,621,100 |
18 Dec 2023 | USD | 31.72 | 31.81 | 31.54 | 31.75 | 31.75 | +0.11 (+0.35%) | 1,015,800 |
15 Dec 2023 | USD | 32.13 | 32.19 | 31.43 | 31.64 | 31.64 | -0.44 (-1.37%) | 2,560,800 |
14 Dec 2023 | USD | 31.31 | 32.22 | 31.31 | 32.08 | 32.08 | +0.93 (+2.99%) | 1,459,900 |
13 Dec 2023 | USD | 31.05 | 31.17 | 30.41 | 31.15 | 31.15 | +0.04 (+0.13%) | 1,516,000 |
12 Dec 2023 | USD | 31.19 | 31.3 | 31.03 | 31.11 | 31.11 | -0.12 (-0.38%) | 977,500 |
11 Dec 2023 | USD | 30.93 | 31.23 | 30.82 | 31.23 | 31.23 | +0.35 (+1.13%) | 1,251,700 |
8 Dec 2023 | USD | 30.72 | 31.06 | 30.52 | 30.88 | 30.88 | +0.07 (+0.23%) | 809,700 |
7 Dec 2023 | USD | 30.8 | 30.94 | 30.65 | 30.81 | 30.81 | -0.03 (-0.10%) | 977,700 |
6 Dec 2023 | USD | 30.89 | 31.19 | 30.77 | 30.84 | 30.84 | +0.24 (+0.78%) | 1,482,000 |
5 Dec 2023 | USD | 30.8 | 30.81 | 30.47 | 30.6 | 30.6 | -0.34 (-1.10%) | 1,017,700 |