Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 32.61 | 33.36 | 31.44 | 31.87 | 31.87 | -0.72 (-2.21%) | 353,400 |
9 Jan 2024 | USD | 32.34 | 33.17 | 31.26 | 32.59 | 32.59 | -0.12 (-0.37%) | 406,100 |
8 Jan 2024 | USD | 32.61 | 32.87 | 30.64 | 32.71 | 32.71 | +0.73 (+2.28%) | 604,100 |
5 Jan 2024 | USD | 31.5 | 32.5 | 31.07 | 31.98 | 31.98 | +0.04 (+0.13%) | 696,200 |
4 Jan 2024 | USD | 31.47 | 32.005 | 31.2 | 31.94 | 31.94 | +0.73 (+2.34%) | 385,400 |
3 Jan 2024 | USD | 30.54 | 31.43 | 30.05 | 31.21 | 31.21 | +0.42 (+1.36%) | 638,300 |
2 Jan 2024 | USD | 31.1 | 32.06 | 29.01 | 30.79 | 30.79 | -1.51 (-4.67%) | 912,300 |
29 Dec 2023 | USD | 33.19 | 33.63 | 32.25 | 32.3 | 32.3 | -1.03 (-3.09%) | 431,900 |
28 Dec 2023 | USD | 33.08 | 33.52 | 32.79 | 33.33 | 33.33 | +0.36 (+1.09%) | 232,600 |
27 Dec 2023 | USD | 33.2 | 33.35 | 32.78 | 32.97 | 32.97 | -0.11 (-0.33%) | 149,100 |
26 Dec 2023 | USD | 32.25 | 33.31 | 32.15 | 33.08 | 33.08 | +0.94 (+2.92%) | 192,600 |
22 Dec 2023 | USD | 32.78 | 33.375 | 32.08 | 32.14 | 32.14 | -0.15 (-0.46%) | 273,400 |
21 Dec 2023 | USD | 32.5 | 32.81 | 32.18 | 32.29 | 32.29 | +0.25 (+0.78%) | 280,300 |
20 Dec 2023 | USD | 33.51 | 34.22 | 31.97 | 32.04 | 32.04 | -1.43 (-4.27%) | 323,100 |
19 Dec 2023 | USD | 33.05 | 33.96 | 32.625 | 33.47 | 33.47 | +0.95 (+2.92%) | 405,700 |
18 Dec 2023 | USD | 33.56 | 33.69 | 32.1 | 32.52 | 32.52 | -1.15 (-3.42%) | 501,400 |
15 Dec 2023 | USD | 33.78 | 34.51 | 32.82 | 33.67 | 33.67 | -0.11 (-0.33%) | 3,655,500 |
14 Dec 2023 | USD | 34.04 | 34.29 | 33.09 | 33.78 | 33.78 | +0.46 (+1.38%) | 644,600 |
13 Dec 2023 | USD | 31.8 | 33.38 | 31.58 | 33.32 | 33.32 | +1.58 (+4.98%) | 417,100 |
12 Dec 2023 | USD | 31.4 | 32.02 | 30.89 | 31.74 | 31.74 | +0.76 (+2.45%) | 540,500 |
11 Dec 2023 | USD | 31.18 | 31.47 | 30.49 | 30.98 | 30.98 | -0.02 (-0.06%) | 414,400 |
8 Dec 2023 | USD | 31.2 | 31.86 | 30.96 | 31 | 31 | -0.05 (-0.16%) | 491,800 |
7 Dec 2023 | USD | 32.31 | 32.68 | 30.95 | 31.05 | 31.05 | -1.01 (-3.15%) | 776,200 |
6 Dec 2023 | USD | 32.85 | 33.03 | 32.03 | 32.06 | 32.06 | -0.32 (-0.99%) | 474,800 |
5 Dec 2023 | USD | 30.38 | 32.85 | 30.37 | 32.38 | 32.38 | +1.13 (+3.62%) | 670,900 |
4 Dec 2023 | USD | 30.72 | 31.73 | 30.52 | 31.25 | 31.25 | +0.77 (+2.53%) | 583,800 |
1 Dec 2023 | USD | 29.1 | 30.52 | 28.895 | 30.48 | 30.48 | +1.42 (+4.89%) | 432,000 |
30 Nov 2023 | USD | 29.46 | 29.93 | 28.95 | 29.06 | 29.06 | -0.34 (-1.16%) | 652,200 |
29 Nov 2023 | USD | 29.53 | 30.435 | 29.31 | 29.4 | 29.4 | +0.31 (+1.07%) | 416,000 |
28 Nov 2023 | USD | 28.87 | 29.13 | 28.23 | 29.09 | 29.09 | +0.3 (+1.04%) | 409,000 |