Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Dec 2023 | USD | 30.72 | 31.21 | 30.68 | 30.94 | 30.94 | +0.07 (+0.23%) | 1,229,900 |
1 Dec 2023 | USD | 30.31 | 30.88 | 30.23 | 30.87 | 30.87 | +0.46 (+1.51%) | 1,013,900 |
30 Nov 2023 | USD | 30.48 | 30.57 | 30.25 | 30.41 | 30.41 | 0.0 (0.0%) | 1,100,800 |
29 Nov 2023 | USD | 30.62 | 30.82 | 30.36 | 30.41 | 30.41 | +0.06 (+0.20%) | 1,102,000 |
28 Nov 2023 | USD | 30.78 | 30.8 | 30.25 | 30.35 | 30.35 | -0.53 (-1.72%) | 1,101,200 |
27 Nov 2023 | USD | 31.08 | 31.14 | 30.86 | 30.88 | 30.88 | -0.35 (-1.12%) | 1,164,800 |
24 Nov 2023 | USD | 31.03 | 31.27 | 31.03 | 31.23 | 31.23 | +0.17 (+0.55%) | 460,800 |
22 Nov 2023 | USD | 30.88 | 31.3 | 30.86 | 31.06 | 31.06 | +0.36 (+1.17%) | 3,967,600 |
21 Nov 2023 | USD | 30.95 | 31.07 | 30.69 | 30.7 | 30.7 | -0.43 (-1.38%) | 1,291,100 |
20 Nov 2023 | USD | 30.82 | 31.27 | 30.7 | 31.13 | 31.13 | +0.23 (+0.74%) | 1,255,800 |
17 Nov 2023 | USD | 30.79 | 31.01 | 30.64 | 30.9 | 30.9 | +0.35 (+1.15%) | 1,241,400 |
16 Nov 2023 | USD | 30.64 | 31 | 30.45 | 30.55 | 30.55 | -0.13 (-0.42%) | 1,634,600 |
15 Nov 2023 | USD | 30.52 | 30.97 | 30.52 | 30.68 | 30.68 | +0.09 (+0.29%) | 1,726,400 |
14 Nov 2023 | USD | 30.19 | 30.76 | 30.19 | 30.59 | 30.59 | +0.91 (+3.07%) | 880,000 |
13 Nov 2023 | USD | 29.66 | 29.83 | 29.38 | 29.68 | 29.68 | -0.02 (-0.07%) | 939,000 |
10 Nov 2023 | USD | 29.38 | 29.82 | 29.3 | 29.7 | 29.7 | +0.48 (+1.64%) | 1,016,400 |
9 Nov 2023 | USD | 29.92 | 29.92 | 29.19 | 29.22 | 29.22 | -0.57 (-1.91%) | 1,429,300 |
8 Nov 2023 | USD | 29.87 | 29.87 | 29.54 | 29.79 | 29.79 | +0.05 (+0.17%) | 1,112,500 |
7 Nov 2023 | USD | 29.73 | 29.8 | 29.5 | 29.74 | 29.74 | -0.1 (-0.34%) | 734,500 |
6 Nov 2023 | USD | 30.34 | 30.39 | 29.77 | 29.84 | 29.84 | -0.24 (-0.80%) | 1,276,500 |
3 Nov 2023 | USD | 29.87 | 30.35 | 29.84 | 30.08 | 30.08 | +0.54 (+1.83%) | 1,473,300 |
2 Nov 2023 | USD | 29.37 | 29.62 | 28.97 | 29.54 | 29.54 | +0.47 (+1.62%) | 2,048,800 |
1 Nov 2023 | USD | 28.79 | 29.11 | 28.52 | 29.07 | 29.07 | +0.39 (+1.36%) | 2,330,100 |
31 Oct 2023 | USD | 28.3 | 28.81 | 28.25 | 28.68 | 28.68 | +0.33 (+1.16%) | 1,950,800 |
30 Oct 2023 | USD | 28.25 | 28.51 | 27.86 | 28.35 | 28.35 | +0.22 (+0.78%) | 2,033,800 |
27 Oct 2023 | USD | 29.09 | 29.7 | 28.09 | 28.13 | 28.13 | -2.24 (-7.38%) | 3,045,700 |