Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 35.43 | 35.54 | 34.06 | 34.38 | 34.38 | -1.09 (-3.07%) | 191,300 |
9 Jan 2024 | USD | 34.81 | 35.62 | 34.776 | 35.47 | 35.47 | +0.24 (+0.68%) | 173,200 |
8 Jan 2024 | USD | 34.84 | 35.47 | 34.84 | 35.23 | 35.23 | +0.12 (+0.34%) | 198,500 |
5 Jan 2024 | USD | 34.93 | 35.33 | 34.77 | 35.11 | 35.11 | +0.31 (+0.89%) | 219,800 |
4 Jan 2024 | USD | 34.97 | 35.05 | 34.7 | 34.8 | 34.8 | -0.22 (-0.63%) | 93,900 |
3 Jan 2024 | USD | 35.62 | 35.62 | 34.585 | 35.02 | 35.02 | -0.7 (-1.96%) | 124,500 |
2 Jan 2024 | USD | 36.4 | 36.48 | 35.65 | 35.72 | 35.72 | -0.83 (-2.27%) | 106,400 |
29 Dec 2023 | USD | 36.67 | 36.81 | 36.225 | 36.55 | 36.55 | +0.03 (+0.08%) | 152,000 |
28 Dec 2023 | USD | 36.53 | 37.035 | 36.505 | 36.52 | 36.52 | -0.01 (-0.03%) | 54,200 |
27 Dec 2023 | USD | 36.16 | 36.7 | 36.11 | 36.53 | 36.53 | +0.37 (+1.02%) | 134,200 |
26 Dec 2023 | USD | 36.03 | 36.2 | 35.74 | 36.16 | 36.16 | +0.1 (+0.28%) | 39,000 |
22 Dec 2023 | USD | 36 | 36.2 | 35.81 | 36.06 | 36.06 | +0.14 (+0.39%) | 101,400 |
21 Dec 2023 | USD | 35.86 | 35.99 | 35.525 | 35.92 | 35.92 | +0.5 (+1.41%) | 108,800 |
20 Dec 2023 | USD | 36.66 | 36.95 | 35.41 | 35.42 | 35.42 | -1.37 (-3.72%) | 235,500 |
19 Dec 2023 | USD | 35.71 | 36.85 | 35.71 | 36.79 | 36.79 | +1.18 (+3.31%) | 202,100 |
18 Dec 2023 | USD | 36 | 36 | 35.215 | 35.61 | 35.61 | -0.4 (-1.11%) | 112,600 |
15 Dec 2023 | USD | 35.98 | 36.1 | 35.29 | 36.01 | 36.01 | +0.18 (+0.50%) | 466,800 |
14 Dec 2023 | USD | 33.11 | 35.88 | 33.11 | 35.83 | 35.83 | +2.88 (+8.74%) | 533,000 |
13 Dec 2023 | USD | 34.27 | 34.27 | 32.91 | 32.95 | 32.95 | -1.04 (-3.06%) | 236,700 |
12 Dec 2023 | USD | 33.5 | 34.2 | 33.24 | 33.99 | 33.99 | +0.73 (+2.19%) | 188,000 |
11 Dec 2023 | USD | 33.17 | 33.63 | 32.82 | 33.26 | 33.26 | +0.54 (+1.65%) | 209,600 |
8 Dec 2023 | USD | 32.48 | 33.14 | 32.265 | 32.72 | 32.72 | +0.19 (+0.58%) | 312,000 |
7 Dec 2023 | USD | 31.9 | 32.73 | 31.9 | 32.53 | 32.53 | +0.67 (+2.10%) | 218,200 |
6 Dec 2023 | USD | 31.52 | 32.05 | 31.43 | 31.86 | 31.86 | +0.38 (+1.21%) | 175,100 |
5 Dec 2023 | USD | 32 | 32 | 31.16 | 31.48 | 31.48 | -0.68 (-2.11%) | 205,400 |
4 Dec 2023 | USD | 33.2 | 33.61 | 32.14 | 32.16 | 32.16 | -1.04 (-3.13%) | 187,600 |
1 Dec 2023 | USD | 32.81 | 33.25 | 32.81 | 33.2 | 33.2 | +0.25 (+0.76%) | 117,100 |
30 Nov 2023 | USD | 33 | 33.245 | 32.68 | 32.95 | 32.95 | -0.09 (-0.27%) | 577,500 |
29 Nov 2023 | USD | 33.2 | 33.47 | 32.89 | 33.04 | 33.04 | -0.04 (-0.12%) | 203,100 |
28 Nov 2023 | USD | 33.71 | 33.895 | 33.01 | 33.08 | 33.08 | -0.73 (-2.16%) | 114,500 |