Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 34.43 | 34.55 | 32.18 | 33.32 | 33.32 | -1.68 (-4.80%) | 583,700 |
16 Jan 2024 | USD | 34.09 | 35.14 | 33.36 | 35 | 35 | +0.1 (+0.29%) | 278,100 |
12 Jan 2024 | USD | 37.3 | 38.39 | 34.44 | 34.9 | 34.9 | -2.1 (-5.68%) | 669,800 |
11 Jan 2024 | USD | 36.27 | 37.07 | 35 | 37 | 37 | +0.08 (+0.22%) | 380,500 |
10 Jan 2024 | USD | 36.18 | 37.1 | 35.73 | 36.92 | 36.92 | +0.62 (+1.71%) | 378,900 |
9 Jan 2024 | USD | 35.49 | 36.85 | 35.1 | 36.3 | 36.3 | -0.05 (-0.14%) | 279,400 |
8 Jan 2024 | USD | 35.09 | 36.35 | 32.04 | 36.35 | 36.35 | +0.87 (+2.45%) | 933,900 |
5 Jan 2024 | USD | 36.33 | 36.69 | 34.71 | 35.48 | 35.48 | -1.55 (-4.19%) | 935,100 |
4 Jan 2024 | USD | 38.41 | 39.4 | 36.56 | 37.03 | 37.03 | -1.22 (-3.19%) | 914,300 |
3 Jan 2024 | USD | 38.37 | 38.615 | 36.65 | 38.25 | 38.25 | +0.21 (+0.55%) | 588,800 |
2 Jan 2024 | USD | 37.15 | 38.88 | 36.18 | 38.04 | 38.04 | +0.04 (+0.11%) | 941,900 |
29 Dec 2023 | USD | 34.83 | 39.5 | 33.95 | 38 | 38 | +3.06 (+8.76%) | 1,448,400 |
28 Dec 2023 | USD | 34.39 | 35 | 33.5 | 34.94 | 34.94 | +0.49 (+1.42%) | 540,100 |
27 Dec 2023 | USD | 33.67 | 34.5 | 33.2 | 34.45 | 34.45 | +0.85 (+2.53%) | 524,900 |
26 Dec 2023 | USD | 31.5 | 34.56 | 31.5 | 33.6 | 33.6 | +2.33 (+7.45%) | 509,600 |
22 Dec 2023 | USD | 30.28 | 32.41 | 29.99 | 31.27 | 31.27 | +1.39 (+4.65%) | 330,000 |
21 Dec 2023 | USD | 29.75 | 30.535 | 29.095 | 29.88 | 29.88 | +0.84 (+2.89%) | 334,700 |
20 Dec 2023 | USD | 29.77 | 29.9 | 28.507 | 29.04 | 29.04 | -0.95 (-3.17%) | 485,100 |
19 Dec 2023 | USD | 28 | 30.28 | 27.755 | 29.99 | 29.99 | +2.1 (+7.53%) | 679,800 |
18 Dec 2023 | USD | 28.07 | 28.85 | 27.56 | 27.89 | 27.89 | -0.24 (-0.85%) | 283,500 |
15 Dec 2023 | USD | 27.83 | 28.71 | 27.545 | 28.13 | 28.13 | +0.59 (+2.14%) | 756,000 |
14 Dec 2023 | USD | 27.12 | 28.2 | 26.46 | 27.54 | 27.54 | +0.5 (+1.85%) | 531,300 |
13 Dec 2023 | USD | 24.1 | 27.115 | 24.1 | 27.04 | 27.04 | +2.74 (+11.28%) | 554,800 |
12 Dec 2023 | USD | 24.86 | 24.92 | 24.01 | 24.3 | 24.3 | -0.56 (-2.25%) | 196,300 |
11 Dec 2023 | USD | 25 | 25 | 23.73 | 24.86 | 24.86 | -0.11 (-0.44%) | 343,700 |
8 Dec 2023 | USD | 25.08 | 25.57 | 23.83 | 24.97 | 24.97 | -0.39 (-1.54%) | 348,400 |
7 Dec 2023 | USD | 25.63 | 25.98 | 24.01 | 25.36 | 25.36 | -0.2 (-0.78%) | 294,000 |
6 Dec 2023 | USD | 23.45 | 26.325 | 23.23 | 25.56 | 25.56 | +2.43 (+10.51%) | 624,300 |
5 Dec 2023 | USD | 22.32 | 23.39 | 21.54 | 23.13 | 23.13 | +0.39 (+1.72%) | 1,680,600 |
4 Dec 2023 | USD | 22.49 | 23.51 | 21.98 | 22.74 | 22.74 | +0.35 (+1.56%) | 280,400 |