Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 31.93 | 32.14 | 31.74 | 31.77 | 31.77 | -0.36 (-1.12%) | 268,500 |
4 Jan 2024 | USD | 32.14 | 32.19 | 32 | 32.13 | 32.13 | +0.15 (+0.47%) | 298,800 |
3 Jan 2024 | USD | 32.21 | 32.32 | 31.84 | 31.98 | 31.98 | -0.29 (-0.90%) | 327,300 |
2 Jan 2024 | USD | 32.01 | 32.41 | 32.01 | 32.27 | 32.27 | +0.15 (+0.47%) | 355,900 |
29 Dec 2023 | USD | 32.58 | 32.62 | 32.11 | 32.12 | 32.12 | -0.56 (-1.71%) | 265,600 |
28 Dec 2023 | USD | 32.53 | 32.78 | 32.52 | 32.68 | 32.68 | +0.13 (+0.40%) | 213,600 |
27 Dec 2023 | USD | 32.43 | 32.62 | 32.38 | 32.55 | 32.55 | +0.13 (+0.40%) | 204,200 |
26 Dec 2023 | USD | 32.56 | 32.68 | 32.38 | 32.42 | 32.42 | -0.12 (-0.37%) | 191,400 |
22 Dec 2023 | USD | 32.75 | 32.98 | 32.51 | 32.54 | 32.54 | -0.01 (-0.03%) | 241,900 |
21 Dec 2023 | USD | 32.94 | 32.94 | 32.42 | 32.55 | 32.55 | -0.19 (-0.58%) | 318,600 |
20 Dec 2023 | USD | 32.94 | 33.32 | 32.73 | 32.74 | 32.74 | -0.41 (-1.24%) | 412,500 |
19 Dec 2023 | USD | 33.08 | 33.37 | 32.95 | 33.15 | 33.15 | +0.18 (+0.55%) | 382,300 |
18 Dec 2023 | USD | 33.45 | 33.49 | 32.97 | 32.97 | 32.97 | -0.41 (-1.23%) | 321,200 |
15 Dec 2023 | USD | 33.7 | 34.03 | 33.34 | 33.38 | 33.38 | -0.54 (-1.59%) | 984,600 |
14 Dec 2023 | USD | 33.94 | 34.47 | 33.75 | 33.92 | 33.92 | +0.21 (+0.62%) | 394,800 |
13 Dec 2023 | USD | 33.1 | 34.02 | 33.06 | 33.71 | 33.71 | +0.59 (+1.78%) | 448,500 |
12 Dec 2023 | USD | 33.25 | 33.27 | 33.06 | 33.12 | 33.12 | -0.06 (-0.18%) | 156,400 |
11 Dec 2023 | USD | 33.15 | 33.32 | 33.06 | 33.18 | 33.18 | +0.07 (+0.21%) | 178,400 |
8 Dec 2023 | USD | 33.13 | 33.37 | 33.06 | 33.11 | 33.11 | -0.13 (-0.39%) | 188,700 |
7 Dec 2023 | USD | 33.2 | 33.4 | 33.15 | 33.24 | 33.24 | +0.12 (+0.36%) | 212,200 |
6 Dec 2023 | USD | 33.5 | 33.67 | 33.03 | 33.12 | 33.12 | -0.23 (-0.69%) | 211,000 |
5 Dec 2023 | USD | 33.35 | 33.48 | 33.12 | 33.35 | 33.35 | 0.0 (0.0%) | 238,200 |
4 Dec 2023 | USD | 32.95 | 33.45 | 32.95 | 33.35 | 33.35 | +0.2 (+0.60%) | 234,800 |
1 Dec 2023 | USD | 32.59 | 33.2 | 32.57 | 33.15 | 33.15 | +0.53 (+1.62%) | 426,100 |
30 Nov 2023 | USD | 32.5 | 32.71 | 32.21 | 32.62 | 32.62 | +0.19 (+0.59%) | 391,500 |
29 Nov 2023 | USD | 32.55 | 32.78 | 32.33 | 32.43 | 32.43 | -0.01 (-0.03%) | 209,000 |
28 Nov 2023 | USD | 32.43 | 32.58 | 32.22 | 32.44 | 32.44 | -0.07 (-0.22%) | 218,300 |
27 Nov 2023 | USD | 32.44 | 32.63 | 32.4 | 32.51 | 32.51 | -0.02 (-0.06%) | 172,500 |
24 Nov 2023 | USD | 32.37 | 32.6 | 32.35 | 32.53 | 32.53 | +0.11 (+0.34%) | 91,100 |
22 Nov 2023 | USD | 32.52 | 32.71 | 32.31 | 32.42 | 32.42 | +0.14 (+0.43%) | 130,600 |