Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 24.29 | 24.76 | 23.75 | 24.09 | 24.09 | -0.44 (-1.79%) | 1,091,800 |
5 Jan 2024 | USD | 24.4 | 24.9 | 24.09 | 24.53 | 24.53 | +0.08 (+0.33%) | 832,700 |
4 Jan 2024 | USD | 24.57 | 24.81 | 24.07 | 24.45 | 24.45 | -0.05 (-0.20%) | 797,800 |
3 Jan 2024 | USD | 24.64 | 24.96 | 24.34 | 24.5 | 24.5 | -0.3 (-1.21%) | 1,089,600 |
2 Jan 2024 | USD | 25.22 | 25.66 | 24.58 | 24.8 | 24.8 | -0.42 (-1.67%) | 731,100 |
29 Dec 2023 | USD | 25.55 | 25.75 | 25.18 | 25.22 | 25.22 | -0.15 (-0.59%) | 626,900 |
28 Dec 2023 | USD | 25.35 | 25.61 | 25.12 | 25.37 | 25.37 | -0.07 (-0.28%) | 631,600 |
27 Dec 2023 | USD | 25.66 | 25.77 | 25.32 | 25.44 | 25.44 | -0.29 (-1.13%) | 441,500 |
26 Dec 2023 | USD | 25.69 | 26.04 | 25.65 | 25.73 | 25.73 | +0.22 (+0.86%) | 407,000 |
22 Dec 2023 | USD | 25.83 | 26.06 | 25.38 | 25.51 | 25.51 | -0.2 (-0.78%) | 700,900 |
21 Dec 2023 | USD | 25.59 | 25.86 | 25.42 | 25.71 | 25.71 | +0.32 (+1.26%) | 1,118,100 |
20 Dec 2023 | USD | 26.43 | 26.67 | 25.38 | 25.39 | 25.39 | -1.04 (-3.93%) | 1,163,200 |
19 Dec 2023 | USD | 26.01 | 26.62 | 25.82 | 26.43 | 26.43 | +0.5 (+1.93%) | 1,254,300 |
18 Dec 2023 | USD | 26.27 | 26.51 | 25.83 | 25.93 | 25.93 | -0.17 (-0.65%) | 1,412,200 |
15 Dec 2023 | USD | 27.88 | 27.88 | 25.96 | 26.1 | 26.1 | -1.61 (-5.81%) | 4,147,900 |
14 Dec 2023 | USD | 26.83 | 28.5 | 26.65 | 27.71 | 27.71 | +1.52 (+5.80%) | 2,593,200 |
13 Dec 2023 | USD | 25.28 | 26.46 | 25.03 | 26.19 | 26.19 | +0.95 (+3.76%) | 1,217,500 |
12 Dec 2023 | USD | 24.75 | 25.46 | 24.19 | 25.24 | 25.24 | +0.59 (+2.39%) | 1,403,900 |
11 Dec 2023 | USD | 23.96 | 24.74 | 23.68 | 24.65 | 24.65 | +1.34 (+5.75%) | 1,380,700 |
8 Dec 2023 | USD | 23.14 | 23.4 | 22.85 | 23.31 | 23.31 | +0.19 (+0.82%) | 569,700 |
7 Dec 2023 | USD | 23.21 | 23.37 | 23 | 23.12 | 23.12 | -0.01 (-0.04%) | 895,900 |
6 Dec 2023 | USD | 24.41 | 24.68 | 23.07 | 23.13 | 23.13 | -1.22 (-5.01%) | 1,192,100 |
5 Dec 2023 | USD | 24.8 | 24.8 | 24.06 | 24.35 | 24.35 | -0.53 (-2.13%) | 600,200 |
4 Dec 2023 | USD | 25.54 | 26.05 | 24.83 | 24.88 | 24.88 | -0.56 (-2.20%) | 837,300 |
1 Dec 2023 | USD | 24.56 | 25.46 | 24.52 | 25.44 | 25.44 | +0.56 (+2.25%) | 1,038,900 |
30 Nov 2023 | USD | 24.47 | 25.6 | 24.29 | 24.88 | 24.88 | +0.69 (+2.85%) | 1,466,300 |
29 Nov 2023 | USD | 23.89 | 24.34 | 23.57 | 24.19 | 24.19 | +0.39 (+1.64%) | 925,300 |
28 Nov 2023 | USD | 23.55 | 24.43 | 23.15 | 23.8 | 23.8 | +0.26 (+1.10%) | 875,200 |
27 Nov 2023 | USD | 24.41 | 24.47 | 23.47 | 23.54 | 23.54 | -0.85 (-3.49%) | 1,175,500 |
24 Nov 2023 | USD | 24.62 | 24.95 | 24.17 | 24.39 | 24.39 | -0.14 (-0.57%) | 713,200 |