Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 38.18 | 38.45 | 37.51 | 37.52 | 37.52 | -0.81 (-2.11%) | 305,500 |
4 Jan 2024 | USD | 38.61 | 38.7 | 38.02 | 38.33 | 38.33 | -0.17 (-0.44%) | 270,700 |
3 Jan 2024 | USD | 38.5 | 38.87 | 38.49 | 38.5 | 38.5 | -0.04 (-0.10%) | 234,100 |
2 Jan 2024 | USD | 38.5 | 38.85 | 38.33 | 38.54 | 38.54 | -0.16 (-0.41%) | 235,600 |
29 Dec 2023 | USD | 38.54 | 38.94 | 38.5 | 38.7 | 38.7 | +0.14 (+0.36%) | 254,100 |
28 Dec 2023 | USD | 38.96 | 38.96 | 38.55 | 38.56 | 38.56 | -0.22 (-0.57%) | 151,500 |
27 Dec 2023 | USD | 38.37 | 38.98 | 38.3 | 38.78 | 38.78 | +0.41 (+1.07%) | 196,500 |
26 Dec 2023 | USD | 39.06 | 39.17 | 38.36 | 38.37 | 38.37 | -0.69 (-1.77%) | 237,000 |
22 Dec 2023 | USD | 38.56 | 39.16 | 38.49 | 39.06 | 39.06 | +0.49 (+1.27%) | 187,900 |
21 Dec 2023 | USD | 38.51 | 38.99 | 38.3 | 38.57 | 38.57 | +0.3 (+0.78%) | 269,900 |
20 Dec 2023 | USD | 38.32 | 39.44 | 37.61 | 38.27 | 38.27 | -0.23 (-0.60%) | 493,400 |
19 Dec 2023 | USD | 37.21 | 39.25 | 37.1 | 38.5 | 38.5 | +1.32 (+3.55%) | 500,800 |
18 Dec 2023 | USD | 36.9 | 37.76 | 36.49 | 37.18 | 37.18 | -0.48 (-1.27%) | 580,700 |
15 Dec 2023 | USD | 38.31 | 38.54 | 37.55 | 37.66 | 37.66 | -0.28 (-0.74%) | 994,200 |
14 Dec 2023 | USD | 39.07 | 39.17 | 37.45 | 37.94 | 37.94 | -0.71 (-1.84%) | 680,500 |
13 Dec 2023 | USD | 38.79 | 39.23 | 38.6 | 38.65 | 38.65 | -0.07 (-0.18%) | 525,800 |
12 Dec 2023 | USD | 38.32 | 39.03 | 38.03 | 38.72 | 38.72 | +0.09 (+0.23%) | 340,800 |
11 Dec 2023 | USD | 39.55 | 39.94 | 37.9 | 38.63 | 38.63 | -1.07 (-2.70%) | 597,800 |
8 Dec 2023 | USD | 39.2 | 39.99 | 38.9 | 39.7 | 39.7 | +1.01 (+2.61%) | 611,800 |
7 Dec 2023 | USD | 38.27 | 39.36 | 38.04 | 38.69 | 38.69 | +0.47 (+1.23%) | 594,700 |
6 Dec 2023 | USD | 38.3 | 38.5 | 37.82 | 38.22 | 38.22 | +0.29 (+0.76%) | 442,300 |
5 Dec 2023 | USD | 36.32 | 38.29 | 36.3 | 37.93 | 37.93 | +1.08 (+2.93%) | 707,000 |
4 Dec 2023 | USD | 37.18 | 37.5 | 36.03 | 36.85 | 36.85 | +0.07 (+0.19%) | 714,000 |
1 Dec 2023 | USD | 36.09 | 36.98 | 35.6 | 36.78 | 36.78 | +0.67 (+1.86%) | 603,400 |
30 Nov 2023 | USD | 36.1 | 36.67 | 35.86 | 36.11 | 36.11 | -0.13 (-0.36%) | 693,600 |
29 Nov 2023 | USD | 35.31 | 36.94 | 34.71 | 36.24 | 36.24 | +0.76 (+2.14%) | 1,289,700 |
28 Nov 2023 | USD | 35.3 | 35.6 | 34.25 | 35.48 | 35.48 | +1.13 (+3.29%) | 1,782,400 |
27 Nov 2023 | USD | 42.1 | 42.14 | 31.13 | 34.35 | 34.35 | -7.13 (-17.19%) | 8,061,100 |
24 Nov 2023 | USD | 38.59 | 41.89 | 37.39 | 41.48 | 41.48 | +11.65 (+39.05%) | 7,325,300 |
22 Nov 2023 | USD | 29.66 | 30.28 | 29.64 | 29.83 | 29.83 | +0.31 (+1.05%) | 153,200 |