Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 23.67 | 25.1 | 23.02 | 24.75 | 24.75 | +1.58 (+6.82%) | 3,436,100 |
9 Jan 2024 | USD | 24.33 | 24.34 | 22.67 | 23.17 | 23.17 | -1.33 (-5.43%) | 4,995,700 |
8 Jan 2024 | USD | 25.16 | 25.31 | 23.68 | 24.5 | 24.5 | -0.7 (-2.78%) | 4,704,000 |
5 Jan 2024 | USD | 26.15 | 26.67 | 25 | 25.2 | 25.2 | -0.95 (-3.63%) | 2,706,000 |
4 Jan 2024 | USD | 25.43 | 26.46 | 24.93 | 26.15 | 26.15 | +0.73 (+2.87%) | 3,175,700 |
3 Jan 2024 | USD | 26.11 | 26.25 | 24.65 | 25.42 | 25.42 | -0.83 (-3.16%) | 4,725,100 |
2 Jan 2024 | USD | 26.75 | 26.83 | 26.02 | 26.25 | 26.25 | -1.03 (-3.78%) | 2,098,200 |
29 Dec 2023 | USD | 27.2 | 28.38 | 27.02 | 27.28 | 27.28 | +0.09 (+0.33%) | 1,669,500 |
28 Dec 2023 | USD | 26.2 | 27.45 | 26.1 | 27.19 | 27.19 | +1.49 (+5.80%) | 2,438,000 |
27 Dec 2023 | USD | 26.5 | 26.69 | 25.63 | 25.7 | 25.7 | -0.6 (-2.28%) | 912,200 |
26 Dec 2023 | USD | 26.75 | 27.04 | 26.28 | 26.3 | 26.3 | -0.45 (-1.68%) | 1,087,400 |
22 Dec 2023 | USD | 26.75 | 26.85 | 26.42 | 26.75 | 26.75 | -0.3 (-1.11%) | 1,100,800 |
21 Dec 2023 | USD | 27.3 | 27.6 | 26.6 | 27.05 | 27.05 | 0.0 (0.0%) | 1,154,700 |
20 Dec 2023 | USD | 28.02 | 28.28 | 27 | 27.05 | 27.05 | -1.17 (-4.15%) | 1,231,700 |
19 Dec 2023 | USD | 28.5 | 29.13 | 28.2 | 28.22 | 28.22 | -0.28 (-0.98%) | 1,538,200 |
18 Dec 2023 | USD | 27.75 | 28.8 | 27.75 | 28.5 | 28.5 | +0.75 (+2.70%) | 1,837,600 |
15 Dec 2023 | USD | 26.89 | 28.67 | 26.3 | 27.75 | 27.75 | +1.235 (+4.66%) | 3,174,600 |
14 Dec 2023 | USD | 27.49 | 27.96 | 26.01 | 26.515 | 26.515 | -0.065 (-0.24%) | 5,370,800 |
13 Dec 2023 | USD | 27.02 | 27.3 | 25.75 | 26.58 | 26.58 | -0.81 (-2.96%) | 5,469,000 |
12 Dec 2023 | USD | 29.41 | 29.49 | 26.63 | 27.39 | 27.39 | -1.71 (-5.88%) | 3,069,300 |
11 Dec 2023 | USD | 28.6 | 29.36 | 28.15 | 29.1 | 29.1 | +0.1 (+0.34%) | 1,864,500 |
8 Dec 2023 | USD | 28.74 | 29.5 | 28.15 | 29 | 29 | +0.2 (+0.69%) | 2,642,100 |
7 Dec 2023 | USD | 30.18 | 30.24 | 27.95 | 28.8 | 28.8 | -1.45 (-4.79%) | 6,575,300 |
6 Dec 2023 | USD | 31.51 | 31.6 | 30.16 | 30.25 | 30.25 | -1 (-3.20%) | 1,743,200 |
5 Dec 2023 | USD | 30.77 | 31.6 | 30.36 | 31.25 | 31.25 | +0.3 (+0.97%) | 2,256,700 |
4 Dec 2023 | USD | 31.63 | 31.78 | 30.82 | 30.95 | 30.95 | -1.28 (-3.97%) | 1,850,600 |
1 Dec 2023 | USD | 33.02 | 33.32 | 31.88 | 32.23 | 32.23 | -1.18 (-3.53%) | 3,139,000 |
30 Nov 2023 | USD | 33.4 | 33.98 | 32.92 | 33.41 | 33.41 | -0.25 (-0.74%) | 1,513,300 |
29 Nov 2023 | USD | 33.8 | 34.28 | 33.52 | 33.66 | 33.66 | -0.29 (-0.85%) | 2,401,700 |
28 Nov 2023 | USD | 34.99 | 35.27 | 33.82 | 33.95 | 33.95 | -0.84 (-2.41%) | 1,629,800 |