Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 27.78 | 28.33 | 27.77 | 28.13 | 28.13 | -0.28 (-0.99%) | 872,600 |
27 Dec 2023 | USD | 28.35 | 28.74 | 28.18 | 28.41 | 28.41 | +0.08 (+0.28%) | 1,254,700 |
26 Dec 2023 | USD | 28.1 | 28.65 | 27.93 | 28.33 | 28.33 | +0.48 (+1.72%) | 894,000 |
22 Dec 2023 | USD | 27.49 | 28.38 | 27.36 | 27.85 | 27.85 | +0.1 (+0.36%) | 938,300 |
21 Dec 2023 | USD | 27.61 | 28.23 | 27.24 | 27.75 | 27.75 | +0.65 (+2.40%) | 1,531,400 |
20 Dec 2023 | USD | 27.86 | 28.53 | 27.02 | 27.1 | 27.1 | -0.99 (-3.52%) | 936,800 |
19 Dec 2023 | USD | 28.12 | 28.63 | 27.89 | 28.09 | 28.09 | +0.55 (+2.00%) | 1,381,600 |
18 Dec 2023 | USD | 28.81 | 29.1 | 27.39 | 27.54 | 27.54 | -1.47 (-5.07%) | 1,536,500 |
15 Dec 2023 | USD | 29.5 | 29.72 | 28.82 | 29.01 | 29.01 | -0.37 (-1.26%) | 4,766,600 |
14 Dec 2023 | USD | 28.5 | 29.88 | 28.5 | 29.38 | 29.38 | +1.51 (+5.42%) | 2,660,900 |
13 Dec 2023 | USD | 25.72 | 28.32 | 25.35 | 27.87 | 27.87 | +2.13 (+8.28%) | 2,428,000 |
12 Dec 2023 | USD | 25.36 | 25.86 | 25.06 | 25.74 | 25.74 | +0.24 (+0.94%) | 1,045,900 |
11 Dec 2023 | USD | 25.28 | 25.81 | 25.03 | 25.5 | 25.5 | -0.01 (-0.04%) | 1,041,500 |
8 Dec 2023 | USD | 25.15 | 25.77 | 24.9 | 25.51 | 25.51 | +0.27 (+1.07%) | 819,100 |
7 Dec 2023 | USD | 25.42 | 25.46 | 24.9 | 25.24 | 25.24 | -0.08 (-0.32%) | 902,100 |
6 Dec 2023 | USD | 25.66 | 26.37 | 25.24 | 25.32 | 25.32 | +0.15 (+0.60%) | 993,700 |
5 Dec 2023 | USD | 25.19 | 25.46 | 24.69 | 25.17 | 25.17 | -0.38 (-1.49%) | 1,179,900 |
4 Dec 2023 | USD | 25.12 | 25.89 | 24.56 | 25.55 | 25.55 | +0.18 (+0.71%) | 1,274,600 |
1 Dec 2023 | USD | 23.97 | 25.48 | 23.73 | 25.37 | 25.37 | +1.16 (+4.79%) | 1,208,300 |
30 Nov 2023 | USD | 24.29 | 24.44 | 23.75 | 24.21 | 24.21 | +0.17 (+0.71%) | 784,500 |
29 Nov 2023 | USD | 24.44 | 24.7 | 23.9 | 24.04 | 24.04 | -0.02 (-0.08%) | 1,445,400 |
28 Nov 2023 | USD | 23.01 | 24.15 | 22.33 | 24.06 | 24.06 | +0.72 (+3.08%) | 1,542,100 |
27 Nov 2023 | USD | 23.44 | 23.53 | 22.95 | 23.34 | 23.34 | -0.13 (-0.55%) | 906,400 |
24 Nov 2023 | USD | 23.59 | 23.68 | 23.31 | 23.47 | 23.47 | -0.06 (-0.25%) | 538,100 |
22 Nov 2023 | USD | 23.99 | 24.15 | 23.34 | 23.53 | 23.53 | -0.26 (-1.09%) | 1,042,200 |
21 Nov 2023 | USD | 23.99 | 24.06 | 23.42 | 23.79 | 23.79 | -0.45 (-1.86%) | 1,116,100 |
20 Nov 2023 | USD | 23.35 | 24.52 | 23 | 24.24 | 24.24 | +0.9 (+3.86%) | 1,510,400 |
17 Nov 2023 | USD | 23.08 | 23.48 | 22.82 | 23.34 | 23.34 | +0.66 (+2.91%) | 1,455,400 |
16 Nov 2023 | USD | 22.94 | 23.21 | 22.23 | 22.68 | 22.68 | -0.54 (-2.33%) | 1,102,000 |
15 Nov 2023 | USD | 22.5 | 23.79 | 22.33 | 23.22 | 23.22 | +0.72 (+3.20%) | 1,626,500 |