Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 33.141 | 34.14 | 32.87 | 33.21 | 33.21 | +0.51 (+1.56%) | 1,375,300 |
29 Dec 2023 | USD | 33.37 | 33.63 | 32.642 | 32.7 | 32.7 | -0.62 (-1.86%) | 1,419,400 |
28 Dec 2023 | USD | 34.46 | 34.55 | 33.27 | 33.32 | 33.32 | -1.17 (-3.39%) | 1,692,900 |
27 Dec 2023 | USD | 34.8 | 35.07 | 34.21 | 34.49 | 34.49 | -0.31 (-0.89%) | 753,300 |
26 Dec 2023 | USD | 34.33 | 35.14 | 34.04 | 34.8 | 34.8 | +1.06 (+3.14%) | 881,700 |
22 Dec 2023 | USD | 34 | 34.4 | 33.53 | 33.74 | 33.74 | +0.16 (+0.48%) | 834,900 |
21 Dec 2023 | USD | 33.01 | 33.59 | 32.68 | 33.58 | 33.58 | +0.53 (+1.60%) | 873,600 |
20 Dec 2023 | USD | 34.34 | 34.73 | 32.971 | 33.05 | 33.05 | -1.05 (-3.08%) | 1,099,900 |
19 Dec 2023 | USD | 33.16 | 34.11 | 32.849 | 34.1 | 34.1 | +0.83 (+2.49%) | 1,177,900 |
18 Dec 2023 | USD | 33.61 | 34.24 | 33.23 | 33.27 | 33.27 | +0.87 (+2.69%) | 1,212,400 |
15 Dec 2023 | USD | 32.75 | 32.87 | 31.74 | 32.4 | 32.4 | -0.4 (-1.22%) | 770,600 |
14 Dec 2023 | USD | 31.5 | 32.9 | 31.5 | 32.8 | 32.8 | +2.14 (+6.98%) | 2,537,900 |
13 Dec 2023 | USD | 29.27 | 30.66 | 29.02 | 30.66 | 30.66 | +1.5 (+5.14%) | 1,015,500 |
12 Dec 2023 | USD | 29.69 | 29.69 | 28.66 | 29.16 | 29.16 | -1.34 (-4.39%) | 1,386,900 |
11 Dec 2023 | USD | 30.2 | 30.788 | 30.01 | 30.5 | 30.5 | -0.04 (-0.13%) | 834,800 |
8 Dec 2023 | USD | 30.3 | 30.81 | 30.07 | 30.54 | 30.54 | +0.73 (+2.45%) | 1,298,200 |
7 Dec 2023 | USD | 30.2 | 30.5 | 29.4 | 29.81 | 29.81 | -0.05 (-0.17%) | 1,334,100 |
6 Dec 2023 | USD | 31.09 | 31.61 | 29.82 | 29.86 | 29.86 | -1.7 (-5.39%) | 1,770,800 |
5 Dec 2023 | USD | 33.11 | 33.35 | 31.5 | 31.56 | 31.56 | -1.45 (-4.39%) | 2,081,800 |
4 Dec 2023 | USD | 33.23 | 33.84 | 32.78 | 33.01 | 33.01 | -0.85 (-2.51%) | 1,641,200 |
1 Dec 2023 | USD | 33.17 | 34.78 | 32.874 | 33.86 | 33.86 | +0.57 (+1.71%) | 1,611,800 |
30 Nov 2023 | USD | 33.648 | 34.725 | 32.608 | 33.29 | 33.29 | +0.32 (+0.97%) | 1,297,700 |
29 Nov 2023 | USD | 33.67 | 33.89 | 32.82 | 32.97 | 32.97 | -0.23 (-0.69%) | 869,700 |
28 Nov 2023 | USD | 33.5 | 34.04 | 33.1 | 33.2 | 33.2 | -0.15 (-0.45%) | 615,600 |
27 Nov 2023 | USD | 33.49 | 33.64 | 32.82 | 33.35 | 33.35 | -0.67 (-1.97%) | 659,300 |
24 Nov 2023 | USD | 33.59 | 34.63 | 33.59 | 34.02 | 34.02 | +0.29 (+0.86%) | 458,800 |
22 Nov 2023 | USD | 32.22 | 33.83 | 31.65 | 33.73 | 33.73 | +0.07 (+0.21%) | 1,141,300 |
21 Nov 2023 | USD | 33.782 | 34.1 | 33.083 | 33.66 | 33.66 | -0.65 (-1.89%) | 766,500 |
20 Nov 2023 | USD | 34.67 | 35.1 | 34.27 | 34.31 | 34.31 | +0.11 (+0.32%) | 863,400 |
17 Nov 2023 | USD | 33.33 | 34.58 | 33.33 | 34.2 | 34.2 | +1.43 (+4.36%) | 1,609,500 |