Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 26.25 | 27.345 | 26.19 | 27.23 | 27.23 | +0.87 (+3.30%) | 16,194,030 |
26 Mar 2024 | USD | 26.94 | 26.965 | 26.34 | 26.36 | 26.36 | -0.44 (-1.64%) | 8,388,900 |
25 Mar 2024 | USD | 26.5 | 27.05 | 26.47 | 26.8 | 26.8 | +0.3 (+1.13%) | 14,936,900 |
22 Mar 2024 | USD | 26.31 | 26.62 | 26.045 | 26.5 | 26.5 | -0.55 (-2.03%) | 13,877,200 |
21 Mar 2024 | USD | 27.995 | 28.16 | 27.01 | 27.05 | 27.05 | -1.09 (-3.87%) | 15,520,700 |
20 Mar 2024 | USD | 27.84 | 28.18 | 27.605 | 28.14 | 28.14 | +0.55 (+1.99%) | 14,761,800 |
19 Mar 2024 | USD | 27.5 | 27.59 | 26.964 | 27.59 | 27.59 | -0.26 (-0.93%) | 13,498,600 |
18 Mar 2024 | USD | 27.42 | 28.1 | 27.4 | 27.85 | 27.85 | +0.4 (+1.46%) | 15,992,200 |
15 Mar 2024 | USD | 26.94 | 27.85 | 26.72 | 27.45 | 27.45 | +0.4 (+1.48%) | 18,118,700 |
14 Mar 2024 | USD | 27.29 | 27.306 | 26.65 | 27.05 | 27.05 | -0.96 (-3.43%) | 16,774,200 |
13 Mar 2024 | USD | 27.26 | 28.55 | 27.26 | 28.01 | 28.01 | +0.64 (+2.34%) | 25,266,600 |
12 Mar 2024 | USD | 26.86 | 27.61 | 26.81 | 27.37 | 27.37 | +1.3 (+4.99%) | 24,082,700 |
11 Mar 2024 | USD | 25.6 | 26.35 | 25.58 | 26.07 | 26.07 | +1.32 (+5.33%) | 21,510,900 |
8 Mar 2024 | USD | 23.87 | 24.95 | 23.78 | 24.75 | 24.75 | +0.76 (+3.17%) | 25,991,100 |
7 Mar 2024 | USD | 24.52 | 24.54 | 23.65 | 23.99 | 23.99 | -0.92 (-3.69%) | 17,507,700 |
6 Mar 2024 | USD | 24.85 | 25.67 | 24.33 | 24.91 | 24.91 | +3.47 (+16.18%) | 54,459,300 |
5 Mar 2024 | USD | 21.34 | 21.67 | 21.18 | 21.44 | 21.44 | -0.44 (-2.01%) | 18,632,500 |
4 Mar 2024 | USD | 22.79 | 22.83 | 21.6 | 21.88 | 21.88 | -1.12 (-4.87%) | 28,522,700 |
1 Mar 2024 | USD | 23 | 23.27 | 22.85 | 23 | 23 | +0.38 (+1.68%) | 12,976,200 |
29 Feb 2024 | USD | 22.85 | 23.11 | 22.52 | 22.62 | 22.62 | -0.19 (-0.83%) | 14,660,600 |
28 Feb 2024 | USD | 23.33 | 23.4 | 22.77 | 22.81 | 22.81 | -1.27 (-5.27%) | 15,249,500 |
27 Feb 2024 | USD | 24.07 | 24.355 | 23.93 | 24.08 | 24.08 | +0.38 (+1.60%) | 9,359,500 |
26 Feb 2024 | USD | 23.77 | 24.02 | 23.59 | 23.7 | 23.7 | -0.2 (-0.84%) | 6,773,600 |
23 Feb 2024 | USD | 24.03 | 24.2 | 23.66 | 23.9 | 23.9 | -0.06 (-0.25%) | 11,402,000 |
22 Feb 2024 | USD | 24 | 24.16 | 23.66 | 23.96 | 23.96 | +0.17 (+0.71%) | 7,576,700 |
21 Feb 2024 | USD | 23.9 | 24.23 | 23.69 | 23.79 | 23.79 | +0.56 (+2.41%) | 10,660,800 |
20 Feb 2024 | USD | 23.76 | 23.8 | 23.05 | 23.23 | 23.23 | -0.99 (-4.09%) | 12,655,200 |
16 Feb 2024 | USD | 24.395 | 24.65 | 24.19 | 24.22 | 24.22 | +0.66 (+2.80%) | 11,643,500 |
15 Feb 2024 | USD | 23.46 | 23.95 | 23.43 | 23.56 | 23.56 | +0.42 (+1.82%) | 11,316,600 |
14 Feb 2024 | USD | 22.83 | 23.15 | 22.72 | 23.14 | 23.14 | +1.01 (+4.56%) | 9,256,700 |