Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 31.44 | 31.9 | 31.31 | 31.81 | 31.81 | 0.0 (0.0%) | 123,600 |
12 Dec 2023 | USD | 31.99 | 31.99 | 31.61 | 31.81 | 31.81 | +0.25 (+0.79%) | 193,300 |
11 Dec 2023 | USD | 31.99 | 31.99 | 31 | 31.56 | 31.56 | -0.03 (-0.09%) | 317,200 |
8 Dec 2023 | USD | 31.4 | 32.1 | 31.4 | 31.59 | 31.59 | -0.55 (-1.71%) | 95,300 |
7 Dec 2023 | USD | 32.1 | 32.5 | 31.99 | 32.14 | 32.14 | -0.43 (-1.32%) | 130,000 |
6 Dec 2023 | USD | 32.79 | 32.89 | 32.52 | 32.57 | 32.57 | +0.12 (+0.37%) | 108,700 |
5 Dec 2023 | USD | 32.6 | 32.6 | 32.28 | 32.45 | 32.45 | -1.77 (-5.17%) | 492,700 |
4 Dec 2023 | USD | 34.6 | 34.6 | 34.2 | 34.22 | 34.22 | -1.63 (-4.55%) | 126,800 |
1 Dec 2023 | USD | 35.47 | 35.91 | 35.46 | 35.85 | 35.85 | +0.45 (+1.27%) | 47,400 |
30 Nov 2023 | USD | 35.2 | 35.62 | 35.2 | 35.4 | 35.4 | -0.37 (-1.03%) | 74,400 |
29 Nov 2023 | USD | 35.59 | 36.1 | 35.59 | 35.77 | 35.77 | -0.62 (-1.70%) | 45,700 |
28 Nov 2023 | USD | 36.42 | 36.42 | 36.22 | 36.39 | 36.39 | -0.29 (-0.79%) | 41,800 |
27 Nov 2023 | USD | 36.67 | 36.78 | 36.65 | 36.68 | 36.68 | -0.45 (-1.21%) | 40,000 |
24 Nov 2023 | USD | 36.76 | 37.2 | 36.76 | 37.13 | 37.13 | 0.0 (0.0%) | 17,500 |
22 Nov 2023 | USD | 37.33 | 37.33 | 37.01 | 37.13 | 37.13 | +0.02 (+0.05%) | 31,100 |
21 Nov 2023 | USD | 37.75 | 37.75 | 36.79 | 37.11 | 37.11 | -0.74 (-1.96%) | 118,000 |
20 Nov 2023 | USD | 37.38 | 37.89 | 37.38 | 37.85 | 37.85 | +1.1 (+2.99%) | 65,700 |
17 Nov 2023 | USD | 35.75 | 37.02 | 35.75 | 36.75 | 36.75 | -0.21 (-0.57%) | 72,100 |
16 Nov 2023 | USD | 36.83 | 37.18 | 36.71 | 36.96 | 36.96 | -1.03 (-2.71%) | 48,100 |
15 Nov 2023 | USD | 37.74 | 38.28 | 37.65 | 37.99 | 37.99 | +0.49 (+1.31%) | 51,500 |
14 Nov 2023 | USD | 37.96 | 37.96 | 36.95 | 37.5 | 37.5 | +0.88 (+2.40%) | 80,600 |
13 Nov 2023 | USD | 36.54 | 36.83 | 36.41 | 36.62 | 36.62 | +0.32 (+0.88%) | 144,400 |
10 Nov 2023 | USD | 35.28 | 36.3 | 35.28 | 36.3 | 36.3 | -0.02 (-0.06%) | 54,100 |
9 Nov 2023 | USD | 35.84 | 36.82 | 35.84 | 36.32 | 36.32 | -0.35 (-0.95%) | 51,700 |
8 Nov 2023 | USD | 36.2 | 36.86 | 36.2 | 36.67 | 36.67 | -0.6 (-1.61%) | 137,100 |
7 Nov 2023 | USD | 37.71 | 38.3 | 37.03 | 37.27 | 37.27 | +0.07 (+0.19%) | 111,500 |
6 Nov 2023 | USD | 37.35 | 37.49 | 37.08 | 37.2 | 37.2 | +0.56 (+1.53%) | 111,900 |
3 Nov 2023 | USD | 36.35 | 36.76 | 36.35 | 36.64 | 36.64 | +1.2 (+3.39%) | 155,700 |
2 Nov 2023 | USD | 34.4 | 35.5 | 34.4 | 35.44 | 35.44 | +0.4 (+1.14%) | 77,400 |
1 Nov 2023 | USD | 34.8 | 35.09 | 34.74 | 35.04 | 35.04 | +0.37 (+1.07%) | 49,500 |