Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 32.62 | 33.56 | 32.4 | 33.5 | 33.5 | +0.73 (+2.23%) | 1,471,900 |
2 Jan 2024 | USD | 32.42 | 32.85 | 32.07 | 32.77 | 32.77 | -0.67 (-2.00%) | 1,717,300 |
29 Dec 2023 | USD | 33.53 | 33.62 | 33.36 | 33.44 | 33.44 | +0.14 (+0.42%) | 681,500 |
28 Dec 2023 | USD | 33.57 | 33.64 | 33.19 | 33.3 | 33.3 | +0.27 (+0.82%) | 746,600 |
27 Dec 2023 | USD | 32.96 | 33.16 | 32.45 | 33.03 | 33.03 | -0.07 (-0.21%) | 1,017,400 |
26 Dec 2023 | USD | 34.2 | 34.2 | 32.95 | 33.1 | 33.1 | -1.15 (-3.36%) | 1,741,900 |
22 Dec 2023 | USD | 33.85 | 34.45 | 33.76 | 34.25 | 34.25 | -0.13 (-0.38%) | 1,561,900 |
21 Dec 2023 | USD | 34.12 | 34.45 | 33.82 | 34.38 | 34.38 | +0.99 (+2.96%) | 2,357,200 |
20 Dec 2023 | USD | 33.43 | 34.2 | 33.1 | 33.39 | 33.39 | -1.26 (-3.64%) | 1,645,900 |
19 Dec 2023 | USD | 34.8 | 35.4 | 34.38 | 34.65 | 34.65 | +0.29 (+0.84%) | 2,570,800 |
18 Dec 2023 | USD | 34.5 | 34.63 | 33.89 | 34.36 | 34.36 | +0.04 (+0.12%) | 1,869,700 |
15 Dec 2023 | USD | 34.84 | 35.2 | 34.32 | 34.32 | 34.32 | -0.06 (-0.17%) | 2,097,300 |
14 Dec 2023 | USD | 35.08 | 35.41 | 34.13 | 34.38 | 34.38 | -0.46 (-1.32%) | 2,913,600 |
13 Dec 2023 | USD | 34.92 | 35 | 34.08 | 34.84 | 34.84 | -0.2 (-0.57%) | 2,622,500 |
12 Dec 2023 | USD | 34.68 | 35.21 | 33.81 | 35.04 | 35.04 | +0.61 (+1.77%) | 2,053,500 |
11 Dec 2023 | USD | 34.22 | 34.56 | 33.82 | 34.43 | 34.43 | -0.14 (-0.40%) | 1,522,900 |
8 Dec 2023 | USD | 34.44 | 34.76 | 33.95 | 34.57 | 34.57 | -0.37 (-1.06%) | 1,624,100 |
7 Dec 2023 | USD | 34.62 | 35.16 | 34.6 | 34.94 | 34.94 | +0.03 (+0.09%) | 1,308,800 |
6 Dec 2023 | USD | 35.32 | 35.59 | 34.86 | 34.91 | 34.91 | -0.05 (-0.14%) | 1,555,800 |
5 Dec 2023 | USD | 35.21 | 35.5 | 34.32 | 34.96 | 34.96 | -1.21 (-3.35%) | 2,584,200 |
4 Dec 2023 | USD | 35.56 | 36.23 | 35.27 | 36.17 | 36.17 | +0.07 (+0.19%) | 1,765,600 |
1 Dec 2023 | USD | 36.3 | 36.3 | 35.61 | 36.1 | 36.1 | -0.48 (-1.31%) | 880,800 |
30 Nov 2023 | USD | 35.4 | 36.69 | 34.54 | 36.58 | 36.58 | +1.43 (+4.07%) | 2,313,600 |
29 Nov 2023 | USD | 36.12 | 36.67 | 35.15 | 35.15 | 35.15 | -1.57 (-4.28%) | 1,638,300 |
28 Nov 2023 | USD | 36.47 | 37.31 | 36.47 | 36.72 | 36.72 | -0.08 (-0.22%) | 1,588,200 |
27 Nov 2023 | USD | 37.28 | 37.28 | 36.41 | 36.8 | 36.8 | +0.03 (+0.08%) | 1,134,800 |
24 Nov 2023 | USD | 36.59 | 37.23 | 36.12 | 36.77 | 36.77 | -0.11 (-0.30%) | 1,005,200 |
22 Nov 2023 | USD | 36.91 | 37.62 | 36.01 | 36.88 | 36.88 | +0.2 (+0.55%) | 1,296,600 |
21 Nov 2023 | USD | 37.6 | 37.72 | 36.66 | 36.68 | 36.68 | -1.26 (-3.32%) | 1,845,500 |
20 Nov 2023 | USD | 36.68 | 38.09 | 35.91 | 37.94 | 37.94 | +1.79 (+4.95%) | 2,333,600 |