Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 34.18 | 34.46 | 34 | 34.45 | 34.45 | +0.07 (+0.20%) | 246,400 |
9 Jan 2024 | USD | 34.27 | 34.57 | 33.92 | 34.38 | 34.38 | -0.29 (-0.84%) | 304,000 |
8 Jan 2024 | USD | 34.07 | 34.78 | 34.04 | 34.67 | 34.67 | +0.48 (+1.40%) | 424,000 |
5 Jan 2024 | USD | 33.96 | 34.75 | 33.89 | 34.19 | 34.19 | +0.49 (+1.45%) | 446,500 |
4 Jan 2024 | USD | 33.62 | 33.81 | 33.57 | 33.7 | 33.7 | +0.25 (+0.75%) | 380,700 |
3 Jan 2024 | USD | 34.52 | 34.52 | 33.41 | 33.45 | 33.45 | -1.36 (-3.91%) | 321,800 |
2 Jan 2024 | USD | 34.76 | 35.45 | 34.62 | 34.81 | 34.81 | -0.4 (-1.14%) | 382,400 |
29 Dec 2023 | USD | 35.47 | 35.62 | 34.9 | 35.21 | 35.21 | -0.25 (-0.71%) | 256,000 |
28 Dec 2023 | USD | 35.34 | 35.59 | 35.32 | 35.46 | 35.46 | +0.06 (+0.17%) | 293,600 |
27 Dec 2023 | USD | 35.48 | 35.66 | 35.27 | 35.4 | 35.4 | +0.06 (+0.17%) | 476,400 |
26 Dec 2023 | USD | 35.18 | 35.59 | 34.79 | 35.34 | 35.34 | +0.41 (+1.17%) | 163,500 |
22 Dec 2023 | USD | 34.92 | 35.32 | 34.88 | 34.93 | 34.93 | +0.22 (+0.63%) | 183,400 |
21 Dec 2023 | USD | 34.42 | 34.74 | 34.11 | 34.71 | 34.71 | +0.55 (+1.61%) | 292,100 |
20 Dec 2023 | USD | 34.48 | 35.22 | 34.09 | 34.16 | 34.16 | -0.4 (-1.16%) | 510,700 |
19 Dec 2023 | USD | 34.03 | 34.85 | 33.88 | 34.56 | 34.56 | +0.61 (+1.80%) | 615,800 |
18 Dec 2023 | USD | 34.29 | 34.43 | 33.82 | 33.95 | 33.95 | -0.16 (-0.47%) | 253,500 |
15 Dec 2023 | USD | 34.44 | 34.85 | 33.9 | 34.11 | 34.11 | -0.37 (-1.07%) | 1,312,800 |
14 Dec 2023 | USD | 34.16 | 34.68 | 33.82 | 34.48 | 34.48 | +1.09 (+3.26%) | 538,300 |
13 Dec 2023 | USD | 32.1 | 33.46 | 31.84 | 33.39 | 33.39 | +1.47 (+4.61%) | 425,200 |
12 Dec 2023 | USD | 31.95 | 32.26 | 31.78 | 31.92 | 31.92 | -0.12 (-0.37%) | 145,700 |
11 Dec 2023 | USD | 31.93 | 32.09 | 31.67 | 32.04 | 32.04 | -0.02 (-0.06%) | 146,800 |
8 Dec 2023 | USD | 32.08 | 32.38 | 31.83 | 32.06 | 32.06 | +0.06 (+0.19%) | 151,400 |
7 Dec 2023 | USD | 31.35 | 32.12 | 31.35 | 32 | 32 | +0.61 (+1.94%) | 258,400 |
6 Dec 2023 | USD | 31.59 | 32.23 | 31.28 | 31.39 | 31.39 | +0.12 (+0.38%) | 140,500 |
5 Dec 2023 | USD | 31.5 | 31.65 | 31.2 | 31.27 | 31.27 | -0.4 (-1.26%) | 176,100 |
4 Dec 2023 | USD | 30.4 | 31.67 | 30.4 | 31.67 | 31.67 | +0.91 (+2.96%) | 260,900 |
1 Dec 2023 | USD | 29.22 | 30.78 | 29.22 | 30.76 | 30.76 | +1.31 (+4.45%) | 284,000 |
30 Nov 2023 | USD | 29.57 | 29.66 | 29.3 | 29.45 | 29.45 | -0.08 (-0.27%) | 182,800 |
29 Nov 2023 | USD | 29.57 | 30 | 29.43 | 29.53 | 29.53 | +0.17 (+0.58%) | 240,672 |
28 Nov 2023 | USD | 29.42 | 29.42 | 29.07 | 29.36 | 29.36 | +0.03 (+0.10%) | 184,457 |