Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 30.86 | 30.86 | 29.99 | 30.25 | 30.25 | -0.02 (-0.07%) | 1,730,100 |
5 Jan 2024 | USD | 30.6 | 30.68 | 30.05 | 30.27 | 30.27 | +0.34 (+1.14%) | 1,959,200 |
4 Jan 2024 | USD | 29.8 | 30.15 | 29.7 | 29.93 | 29.93 | +0.14 (+0.47%) | 1,282,800 |
3 Jan 2024 | USD | 29 | 30.06 | 28.89 | 29.79 | 29.79 | +0.58 (+1.99%) | 2,978,700 |
2 Jan 2024 | USD | 28.72 | 29.45 | 28.16 | 29.21 | 29.21 | +0.47 (+1.64%) | 1,084,200 |
29 Dec 2023 | USD | 28.64 | 28.87 | 28.47 | 28.74 | 28.74 | +0.04 (+0.14%) | 897,900 |
28 Dec 2023 | USD | 28.56 | 28.95 | 28.56 | 28.7 | 28.7 | +0.1 (+0.35%) | 480,100 |
27 Dec 2023 | USD | 28.82 | 28.95 | 28.55 | 28.6 | 28.6 | -0.21 (-0.73%) | 693,600 |
26 Dec 2023 | USD | 28.77 | 29.07 | 28.6 | 28.81 | 28.81 | +0.06 (+0.21%) | 911,100 |
22 Dec 2023 | USD | 28.59 | 29.01 | 28.47 | 28.75 | 28.75 | +0.16 (+0.56%) | 569,700 |
21 Dec 2023 | USD | 28.37 | 28.62 | 27.98 | 28.59 | 28.59 | +0.61 (+2.18%) | 978,600 |
20 Dec 2023 | USD | 28.49 | 28.53 | 27.95 | 27.98 | 27.98 | -0.33 (-1.17%) | 1,033,400 |
19 Dec 2023 | USD | 27.66 | 28.34 | 27.62 | 28.31 | 28.31 | +0.69 (+2.50%) | 1,077,900 |
18 Dec 2023 | USD | 27.93 | 27.99 | 27.27 | 27.62 | 27.62 | -0.27 (-0.97%) | 1,175,600 |
15 Dec 2023 | USD | 28.07 | 28.29 | 27.13 | 27.89 | 27.89 | -0.29 (-1.03%) | 2,395,500 |
14 Dec 2023 | USD | 27.95 | 28.57 | 27.61 | 28.18 | 28.18 | +0.58 (+2.10%) | 1,807,100 |
13 Dec 2023 | USD | 27.27 | 27.995 | 26.83 | 27.6 | 27.6 | +0.57 (+2.11%) | 2,211,200 |
12 Dec 2023 | USD | 27.7 | 28.03 | 26.68 | 27.03 | 27.03 | +0.39 (+1.46%) | 4,858,900 |
11 Dec 2023 | USD | 26.48 | 26.95 | 26.36 | 26.64 | 26.64 | +0.12 (+0.45%) | 745,500 |
8 Dec 2023 | USD | 26.28 | 26.63 | 26.21 | 26.52 | 26.52 | +0.18 (+0.68%) | 570,900 |
7 Dec 2023 | USD | 26.46 | 26.71 | 26.21 | 26.34 | 26.34 | +0.06 (+0.23%) | 824,800 |
6 Dec 2023 | USD | 26.18 | 26.46 | 26.1 | 26.28 | 26.28 | +0.11 (+0.42%) | 843,300 |
5 Dec 2023 | USD | 26.21 | 26.21 | 25.79 | 26.17 | 26.17 | -0.07 (-0.27%) | 1,000,900 |
4 Dec 2023 | USD | 27.19 | 27.25 | 26.188 | 26.24 | 26.24 | -0.98 (-3.60%) | 868,500 |
1 Dec 2023 | USD | 26.91 | 27.32 | 26.77 | 27.22 | 27.22 | +0.28 (+1.04%) | 671,500 |
30 Nov 2023 | USD | 26.88 | 27.05 | 26.51 | 26.94 | 26.94 | +0.04 (+0.15%) | 844,600 |
29 Nov 2023 | USD | 26.94 | 26.97 | 26.61 | 26.9 | 26.9 | +0.06 (+0.22%) | 791,100 |
28 Nov 2023 | USD | 26.71 | 26.87 | 26.55 | 26.84 | 26.84 | +0.09 (+0.34%) | 574,600 |
27 Nov 2023 | USD | 26.83 | 26.83 | 26.54 | 26.75 | 26.75 | -0.06 (-0.22%) | 490,200 |
24 Nov 2023 | USD | 26.79 | 26.985 | 26.72 | 26.81 | 26.81 | +0.05 (+0.19%) | 149,200 |