Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 32.73 | 32.81 | 32.35 | 32.41 | 32.41 | -0.24 (-0.74%) | 208,000 |
9 Jan 2024 | USD | 33.95 | 33.95 | 32.62 | 32.65 | 32.65 | -1.47 (-4.31%) | 590,100 |
8 Jan 2024 | USD | 32.75 | 34.55 | 32.11 | 34.12 | 34.12 | +0.99 (+2.99%) | 1,013,400 |
5 Jan 2024 | USD | 32.51 | 33.15 | 32.31 | 33.13 | 33.13 | +0.64 (+1.97%) | 466,700 |
4 Jan 2024 | USD | 33.69 | 33.69 | 32.48 | 32.49 | 32.49 | -0.83 (-2.49%) | 282,100 |
3 Jan 2024 | USD | 33.69 | 33.79 | 33.31 | 33.32 | 33.32 | -0.37 (-1.10%) | 329,600 |
2 Jan 2024 | USD | 33.62 | 33.88 | 33.46 | 33.69 | 33.69 | +0.29 (+0.87%) | 169,900 |
29 Dec 2023 | USD | 33.87 | 33.87 | 33.28 | 33.4 | 33.4 | -0.3 (-0.89%) | 353,300 |
28 Dec 2023 | USD | 33.43 | 34.02 | 33.43 | 33.7 | 33.7 | +0.11 (+0.33%) | 427,400 |
27 Dec 2023 | USD | 33.83 | 34.09 | 33.52 | 33.59 | 33.59 | -0.31 (-0.91%) | 149,600 |
26 Dec 2023 | USD | 33.55 | 33.98 | 33.51 | 33.9 | 33.9 | +0.5 (+1.50%) | 166,000 |
22 Dec 2023 | USD | 33.76 | 34.08 | 33.36 | 33.4 | 33.4 | -0.19 (-0.57%) | 544,000 |
21 Dec 2023 | USD | 33.46 | 33.96 | 33.46 | 33.59 | 33.59 | +0.2 (+0.60%) | 295,300 |
20 Dec 2023 | USD | 33.94 | 34.32 | 33.37 | 33.39 | 33.39 | -0.63 (-1.85%) | 290,400 |
19 Dec 2023 | USD | 33.69 | 34.22 | 33.4 | 34.02 | 34.02 | +0.23 (+0.68%) | 341,000 |
18 Dec 2023 | USD | 33.89 | 34.13 | 33.29 | 33.79 | 33.79 | +1.02 (+3.11%) | 621,600 |
15 Dec 2023 | USD | 32.71 | 32.97 | 32.15 | 32.77 | 32.77 | -0.38 (-1.15%) | 911,700 |
14 Dec 2023 | USD | 34.1 | 34.41 | 33.11 | 33.15 | 33.15 | -0.43 (-1.28%) | 907,700 |
13 Dec 2023 | USD | 33.28 | 33.64 | 32.76 | 33.58 | 33.58 | +0.5 (+1.51%) | 938,700 |
12 Dec 2023 | USD | 32.5 | 33.64 | 32.22 | 33.08 | 33.08 | -1.23 (-3.58%) | 2,901,100 |
11 Dec 2023 | USD | 34.81 | 34.81 | 34.03 | 34.31 | 34.31 | -0.39 (-1.12%) | 190,100 |
8 Dec 2023 | USD | 34.75 | 35.08 | 34.53 | 34.7 | 34.7 | +0.07 (+0.20%) | 274,300 |
7 Dec 2023 | USD | 34.88 | 34.99 | 34.37 | 34.63 | 34.63 | -0.25 (-0.72%) | 186,200 |
6 Dec 2023 | USD | 35.8 | 36.08 | 34.86 | 34.88 | 34.88 | -1.03 (-2.87%) | 417,200 |
5 Dec 2023 | USD | 36.76 | 36.97 | 35.89 | 35.91 | 35.91 | -1.15 (-3.10%) | 155,700 |
4 Dec 2023 | USD | 36.5 | 37.17 | 36.49 | 37.06 | 37.06 | +0.63 (+1.73%) | 158,600 |
1 Dec 2023 | USD | 36.25 | 36.9 | 36.25 | 36.43 | 36.43 | +0.07 (+0.19%) | 122,600 |
30 Nov 2023 | USD | 35.58 | 36.56 | 35.58 | 36.36 | 36.36 | +0.83 (+2.34%) | 306,700 |
29 Nov 2023 | USD | 35.67 | 35.98 | 35.53 | 35.53 | 35.53 | +0.01 (+0.03%) | 130,200 |
28 Nov 2023 | USD | 36.32 | 36.4 | 35.49 | 35.52 | 35.52 | -0.69 (-1.91%) | 129,500 |