Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 27.92 | 28.55 | 27.905 | 28.41 | 28.41 | +0.54 (+1.94%) | 835,300 |
9 Jan 2024 | USD | 26.98 | 27.89 | 26.98 | 27.87 | 27.87 | +0.72 (+2.65%) | 850,300 |
8 Jan 2024 | USD | 26.79 | 27.275 | 26.625 | 27.15 | 27.15 | +0.63 (+2.38%) | 807,500 |
5 Jan 2024 | USD | 26.25 | 26.66 | 26.25 | 26.52 | 26.52 | +0.14 (+0.53%) | 550,800 |
4 Jan 2024 | USD | 25.94 | 26.57 | 25.74 | 26.38 | 26.38 | +0.48 (+1.85%) | 633,800 |
3 Jan 2024 | USD | 26.63 | 26.65 | 25.74 | 25.9 | 25.9 | -1.05 (-3.90%) | 701,600 |
2 Jan 2024 | USD | 27.86 | 28.12 | 26.795 | 26.95 | 26.95 | -1.44 (-5.07%) | 924,900 |
29 Dec 2023 | USD | 28.69 | 28.875 | 28.31 | 28.39 | 28.39 | -0.3 (-1.05%) | 367,800 |
28 Dec 2023 | USD | 28.94 | 28.94 | 28.54 | 28.69 | 28.69 | -0.33 (-1.14%) | 425,500 |
27 Dec 2023 | USD | 29.22 | 29.254 | 28.774 | 29.02 | 29.02 | -0.09 (-0.31%) | 368,800 |
26 Dec 2023 | USD | 29.18 | 29.29 | 29.03 | 29.11 | 29.11 | +0.1 (+0.34%) | 584,300 |
22 Dec 2023 | USD | 28.79 | 29.03 | 28.53 | 29.01 | 29.01 | +0.26 (+0.90%) | 459,900 |
21 Dec 2023 | USD | 28.68 | 28.77 | 28.295 | 28.75 | 28.75 | +0.47 (+1.66%) | 390,000 |
20 Dec 2023 | USD | 28.58 | 28.93 | 28.27 | 28.28 | 28.28 | -0.33 (-1.15%) | 565,700 |
19 Dec 2023 | USD | 29 | 29.13 | 28.46 | 28.61 | 28.61 | -0.39 (-1.34%) | 974,900 |
18 Dec 2023 | USD | 28.88 | 29.11 | 28.65 | 29 | 29 | +0.02 (+0.07%) | 1,594,800 |
15 Dec 2023 | USD | 28.94 | 29.35 | 28.74 | 28.98 | 28.98 | -0.02 (-0.07%) | 1,163,900 |
14 Dec 2023 | USD | 29.32 | 30.13 | 28.932 | 29 | 29 | -0.11 (-0.38%) | 1,974,700 |
13 Dec 2023 | USD | 28.2 | 29.37 | 28.2 | 29.11 | 29.11 | +0.93 (+3.30%) | 2,167,500 |
12 Dec 2023 | USD | 27.72 | 28.19 | 27.47 | 28.18 | 28.18 | +0.36 (+1.29%) | 1,353,000 |
11 Dec 2023 | USD | 27.29 | 28.23 | 27.25 | 27.82 | 27.82 | +0.49 (+1.79%) | 1,067,800 |
8 Dec 2023 | USD | 26.79 | 27.72 | 26.52 | 27.33 | 27.33 | +0.24 (+0.89%) | 1,368,000 |
7 Dec 2023 | USD | 27.5 | 27.55 | 27 | 27.09 | 27.09 | -0.3 (-1.10%) | 1,286,400 |
6 Dec 2023 | USD | 26.46 | 27.73 | 26.12 | 27.39 | 27.39 | +1.36 (+5.22%) | 1,809,400 |
5 Dec 2023 | USD | 25.74 | 26.1 | 25.66 | 26.03 | 26.03 | +0.13 (+0.50%) | 579,000 |
4 Dec 2023 | USD | 25.25 | 26.04 | 25.16 | 25.9 | 25.9 | +0.37 (+1.45%) | 860,300 |
1 Dec 2023 | USD | 25.08 | 25.785 | 25.015 | 25.53 | 25.53 | +0.44 (+1.75%) | 607,600 |
30 Nov 2023 | USD | 25.35 | 25.57 | 24.87 | 25.09 | 25.09 | -0.25 (-0.99%) | 635,700 |
29 Nov 2023 | USD | 25.3 | 25.78 | 25.03 | 25.34 | 25.34 | +0.26 (+1.04%) | 663,200 |
28 Nov 2023 | USD | 24.62 | 25.13 | 24.62 | 25.08 | 25.08 | +0.33 (+1.33%) | 455,800 |