Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 37.66 | 38.53 | 37.29 | 37.96 | 37.96 | +0.41 (+1.09%) | 1,941,500 |
4 Jan 2024 | USD | 37.99 | 38.11 | 36.89 | 37.55 | 37.55 | -0.17 (-0.45%) | 2,147,500 |
3 Jan 2024 | USD | 37.26 | 38.19 | 35.45 | 37.72 | 37.72 | +1.6 (+4.43%) | 3,178,800 |
2 Jan 2024 | USD | 34.83 | 36.97 | 34.83 | 36.12 | 36.12 | +1.32 (+3.79%) | 1,512,600 |
29 Dec 2023 | USD | 34.67 | 34.93 | 34.25 | 34.8 | 34.8 | -0.18 (-0.51%) | 692,300 |
28 Dec 2023 | USD | 34.97 | 35.42 | 34.88 | 34.98 | 34.98 | -0.23 (-0.65%) | 292,500 |
27 Dec 2023 | USD | 34.85 | 35.57 | 34.58 | 35.21 | 35.21 | +0.42 (+1.21%) | 463,600 |
26 Dec 2023 | USD | 34.7 | 35.14 | 34.39 | 34.79 | 34.79 | +0.23 (+0.67%) | 221,200 |
22 Dec 2023 | USD | 35.02 | 35.51 | 34.46 | 34.56 | 34.56 | -0.31 (-0.89%) | 505,800 |
21 Dec 2023 | USD | 35.12 | 35.31 | 34.49 | 34.87 | 34.87 | +0.01 (+0.03%) | 698,500 |
20 Dec 2023 | USD | 35.22 | 36.3 | 34.67 | 34.86 | 34.86 | -0.24 (-0.68%) | 1,113,400 |
19 Dec 2023 | USD | 34.67 | 35.13 | 34.67 | 35.1 | 35.1 | +0.65 (+1.89%) | 628,800 |
18 Dec 2023 | USD | 34.91 | 34.93 | 34.42 | 34.45 | 34.45 | -0.47 (-1.35%) | 664,900 |
15 Dec 2023 | USD | 34.81 | 35.1 | 34.44 | 34.92 | 34.92 | -0.03 (-0.09%) | 1,248,200 |
14 Dec 2023 | USD | 33.65 | 35.15 | 33.65 | 34.95 | 34.95 | +1.62 (+4.86%) | 1,154,900 |
13 Dec 2023 | USD | 32.29 | 33.71 | 32.01 | 33.33 | 33.33 | +1.02 (+3.16%) | 688,700 |
12 Dec 2023 | USD | 32.1 | 32.58 | 31.83 | 32.31 | 32.31 | +0.3 (+0.94%) | 381,600 |
11 Dec 2023 | USD | 32.49 | 32.53 | 31.77 | 32.01 | 32.01 | -0.5 (-1.54%) | 858,400 |
8 Dec 2023 | USD | 31.76 | 32.73 | 31.52 | 32.51 | 32.51 | +0.73 (+2.30%) | 831,900 |
7 Dec 2023 | USD | 31.12 | 31.8 | 30.99 | 31.78 | 31.78 | +0.59 (+1.89%) | 710,500 |
6 Dec 2023 | USD | 31.05 | 32.06 | 30.96 | 31.19 | 31.19 | +0.32 (+1.04%) | 901,000 |
5 Dec 2023 | USD | 30.87 | 31.18 | 30.2 | 30.87 | 30.87 | -0.22 (-0.71%) | 828,600 |
4 Dec 2023 | USD | 30.19 | 31.22 | 30.11 | 31.09 | 31.09 | +0.86 (+2.84%) | 377,800 |
1 Dec 2023 | USD | 29.82 | 30.23 | 29.49 | 30.23 | 30.23 | +0.25 (+0.83%) | 1,056,600 |
30 Nov 2023 | USD | 29.57 | 30.14 | 29.28 | 29.98 | 29.98 | +0.41 (+1.39%) | 2,360,200 |
29 Nov 2023 | USD | 29.07 | 30.1 | 29.07 | 29.57 | 29.57 | +0.66 (+2.28%) | 799,500 |
28 Nov 2023 | USD | 28.6 | 29.53 | 28.6 | 28.91 | 28.91 | +0.31 (+1.08%) | 1,086,000 |
27 Nov 2023 | USD | 27.49 | 28.98 | 27.3 | 28.6 | 28.6 | +1.03 (+3.74%) | 1,430,300 |
24 Nov 2023 | USD | 27.14 | 27.79 | 27.14 | 27.57 | 27.57 | +0.25 (+0.92%) | 242,951 |
22 Nov 2023 | USD | 26.78 | 27.33 | 26.51 | 27.32 | 27.32 | +0.67 (+2.51%) | 464,300 |