Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 32.75 | 32.83 | 32.34 | 32.59 | 32.59 | +0.14 (+0.43%) | 3,400,000 |
21 Nov 2023 | USD | 32.28 | 32.72 | 32.16 | 32.45 | 32.45 | +0.26 (+0.81%) | 8,459,100 |
20 Nov 2023 | USD | 32.33 | 32.48 | 32.16 | 32.19 | 32.19 | -0.33 (-1.01%) | 2,797,200 |
17 Nov 2023 | USD | 32.84 | 32.84 | 32.33 | 32.52 | 32.52 | -0.14 (-0.43%) | 3,708,400 |
16 Nov 2023 | USD | 32.67 | 32.99 | 32.5 | 32.66 | 32.66 | -0.08 (-0.24%) | 7,867,200 |
15 Nov 2023 | USD | 32.97 | 33.02 | 32.58 | 32.74 | 32.74 | -0.18 (-0.55%) | 2,059,100 |
14 Nov 2023 | USD | 32.73 | 33.16 | 32.53 | 32.92 | 32.92 | +0.49 (+1.51%) | 3,841,700 |
13 Nov 2023 | USD | 32.32 | 32.67 | 32.29 | 32.43 | 32.43 | -0.07 (-0.22%) | 2,379,100 |
10 Nov 2023 | USD | 32.64 | 32.64 | 32.32 | 32.5 | 32.5 | -0.01 (-0.03%) | 2,115,500 |
9 Nov 2023 | USD | 32.58 | 32.6 | 32.3 | 32.51 | 32.51 | +0.04 (+0.12%) | 2,175,000 |
8 Nov 2023 | USD | 32.68 | 32.69 | 32.38 | 32.47 | 32.47 | -0.12 (-0.37%) | 1,894,900 |
7 Nov 2023 | USD | 32.54 | 32.72 | 32.4 | 32.59 | 32.59 | +0.06 (+0.18%) | 2,129,000 |
6 Nov 2023 | USD | 32.86 | 32.98 | 32.49 | 32.53 | 32.53 | -0.34 (-1.03%) | 1,999,100 |
3 Nov 2023 | USD | 33.58 | 33.68 | 32.83 | 32.87 | 32.87 | -0.31 (-0.93%) | 2,215,500 |
2 Nov 2023 | USD | 32.72 | 33.37 | 32.6 | 33.18 | 33.18 | +0.74 (+2.28%) | 3,305,300 |
1 Nov 2023 | USD | 32.51 | 32.67 | 32.14 | 32.44 | 32.44 | -0.11 (-0.34%) | 4,235,700 |
31 Oct 2023 | USD | 32.23 | 32.7 | 32.18 | 32.55 | 32.55 | +0.49 (+1.53%) | 7,189,300 |
30 Oct 2023 | USD | 31.59 | 32.14 | 31.59 | 32.06 | 32.06 | +0.67 (+2.13%) | 2,557,100 |
27 Oct 2023 | USD | 31.87 | 32.01 | 31.3 | 31.39 | 31.39 | -0.65 (-2.03%) | 2,891,500 |
26 Oct 2023 | USD | 32.2 | 32.25 | 31.67 | 32.04 | 32.04 | -0.08 (-0.25%) | 3,609,900 |
25 Oct 2023 | USD | 31.03 | 32.17 | 30.93 | 32.12 | 32.12 | +1.16 (+3.75%) | 5,677,100 |
24 Oct 2023 | USD | 30.96 | 31.22 | 30.86 | 30.96 | 30.96 | 0.0 (0.0%) | 5,064,600 |
23 Oct 2023 | USD | 31.27 | 31.51 | 30.92 | 30.96 | 30.96 | -0.46 (-1.46%) | 2,984,000 |
20 Oct 2023 | USD | 31.99 | 32.13 | 31.4 | 31.42 | 31.42 | -0.4 (-1.26%) | 3,068,400 |
19 Oct 2023 | USD | 31.86 | 32.22 | 31.7 | 31.82 | 31.82 | -0.04 (-0.13%) | 2,657,000 |
18 Oct 2023 | USD | 32.48 | 32.62 | 31.85 | 31.86 | 31.86 | -0.55 (-1.70%) | 2,647,900 |
17 Oct 2023 | USD | 32.07 | 32.66 | 32 | 32.41 | 32.41 | +0.29 (+0.90%) | 3,473,700 |
16 Oct 2023 | USD | 32.05 | 32.42 | 31.31 | 32.12 | 32.12 | +0.1 (+0.31%) | 5,147,300 |
13 Oct 2023 | USD | 32.09 | 32.25 | 30.7 | 32.02 | 32.02 | -0.65 (-1.99%) | 7,341,800 |
12 Oct 2023 | USD | 36 | 36.19 | 32.2 | 32.67 | 32.67 | -3.56 (-9.83%) | 8,080,400 |