Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 28.73 | 29.09 | 28.71 | 29.02 | 29.02 | +0.07 (+0.24%) | 206,200 |
4 Jan 2024 | USD | 28.81 | 29.21 | 28.74 | 28.95 | 28.95 | +0.12 (+0.42%) | 272,000 |
3 Jan 2024 | USD | 29.43 | 29.43 | 28.8 | 28.83 | 28.83 | -0.58 (-1.97%) | 254,500 |
2 Jan 2024 | USD | 29.16 | 29.52 | 29.1 | 29.41 | 29.41 | +0.19 (+0.65%) | 248,900 |
29 Dec 2023 | USD | 29.45 | 29.55 | 29.17 | 29.22 | 29.22 | -0.36 (-1.22%) | 277,700 |
28 Dec 2023 | USD | 29.41 | 29.59 | 29.41 | 29.58 | 29.58 | +0.04 (+0.14%) | 330,300 |
27 Dec 2023 | USD | 29.74 | 29.74 | 29.42 | 29.54 | 29.54 | -0.52 (-1.73%) | 260,600 |
26 Dec 2023 | USD | 29.84 | 30.16 | 29.74 | 30.06 | 30.06 | +0.26 (+0.87%) | 340,200 |
22 Dec 2023 | USD | 29.8 | 30.08 | 29.68 | 29.8 | 29.8 | +0.2 (+0.68%) | 426,100 |
21 Dec 2023 | USD | 29.63 | 29.71 | 29.37 | 29.6 | 29.6 | +0.15 (+0.51%) | 311,400 |
20 Dec 2023 | USD | 29.53 | 30.07 | 29.41 | 29.45 | 29.45 | -0.03 (-0.10%) | 616,800 |
19 Dec 2023 | USD | 29.26 | 29.57 | 29.16 | 29.48 | 29.48 | +0.37 (+1.27%) | 412,200 |
18 Dec 2023 | USD | 29.1 | 29.18 | 28.73 | 29.11 | 29.11 | +0.27 (+0.94%) | 427,300 |
15 Dec 2023 | USD | 28.98 | 29.41 | 28.84 | 28.84 | 28.84 | -0.35 (-1.20%) | 1,706,500 |
14 Dec 2023 | USD | 30.01 | 30.17 | 28.95 | 29.19 | 29.19 | -0.3 (-1.02%) | 702,300 |
13 Dec 2023 | USD | 28.84 | 29.83 | 28.7 | 29.49 | 29.49 | +0.62 (+2.15%) | 886,000 |
12 Dec 2023 | USD | 28.85 | 29.05 | 28.68 | 28.87 | 28.87 | +0.06 (+0.21%) | 365,600 |
11 Dec 2023 | USD | 28.87 | 28.96 | 28.45 | 28.81 | 28.81 | -0.13 (-0.45%) | 725,300 |
8 Dec 2023 | USD | 29.87 | 30.11 | 28.91 | 28.94 | 28.94 | -1.06 (-3.53%) | 633,800 |
7 Dec 2023 | USD | 30.29 | 30.73 | 29.98 | 30 | 30 | -0.34 (-1.12%) | 999,200 |
6 Dec 2023 | USD | 30.77 | 30.94 | 30.26 | 30.34 | 30.34 | -0.18 (-0.59%) | 341,700 |
5 Dec 2023 | USD | 30.43 | 30.62 | 30.16 | 30.52 | 30.52 | +0.04 (+0.13%) | 454,800 |
4 Dec 2023 | USD | 30.12 | 30.55 | 30.08 | 30.48 | 30.48 | +0.39 (+1.30%) | 382,600 |
1 Dec 2023 | USD | 29.38 | 30.1 | 29.28 | 30.09 | 30.09 | +0.66 (+2.24%) | 431,600 |
30 Nov 2023 | USD | 28.97 | 29.47 | 28.91 | 29.43 | 29.43 | +0.47 (+1.62%) | 621,200 |
29 Nov 2023 | USD | 29.33 | 29.54 | 28.87 | 28.96 | 28.96 | -0.19 (-0.65%) | 235,700 |
28 Nov 2023 | USD | 29.25 | 29.39 | 29.06 | 29.15 | 29.15 | -0.25 (-0.85%) | 271,500 |
27 Nov 2023 | USD | 29.26 | 29.55 | 29.15 | 29.4 | 29.4 | +0.12 (+0.41%) | 290,600 |
24 Nov 2023 | USD | 29.11 | 29.37 | 28.93 | 29.28 | 29.28 | +0.21 (+0.72%) | 147,200 |
22 Nov 2023 | USD | 29.31 | 29.31 | 28.9 | 29.07 | 29.07 | +0.07 (+0.24%) | 149,400 |