Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 27.81 | 28.23 | 27.65 | 28.13 | 28.13 | +0.12 (+0.43%) | 357,000 |
8 Jan 2024 | USD | 27.62 | 28.02 | 27.35 | 28.01 | 28.01 | +0.36 (+1.30%) | 641,500 |
5 Jan 2024 | USD | 27.89 | 28.58 | 27.63 | 27.65 | 27.65 | -0.48 (-1.71%) | 346,100 |
4 Jan 2024 | USD | 28.36 | 28.65 | 27.99 | 28.13 | 28.13 | -0.18 (-0.64%) | 401,900 |
3 Jan 2024 | USD | 28.99 | 28.99 | 28.25 | 28.31 | 28.31 | -0.84 (-2.88%) | 498,100 |
2 Jan 2024 | USD | 29.22 | 29.8 | 28.93 | 29.15 | 29.15 | -0.19 (-0.65%) | 397,800 |
29 Dec 2023 | USD | 29.86 | 29.92 | 29.17 | 29.34 | 29.34 | -0.41 (-1.38%) | 288,300 |
28 Dec 2023 | USD | 29.7 | 30 | 29.53 | 29.75 | 29.75 | -0.14 (-0.47%) | 241,400 |
27 Dec 2023 | USD | 30.42 | 30.52 | 29.88 | 29.89 | 29.89 | -0.59 (-1.94%) | 274,600 |
26 Dec 2023 | USD | 31.48 | 31.48 | 30.46 | 30.48 | 30.48 | -0.7 (-2.25%) | 243,500 |
22 Dec 2023 | USD | 31.3 | 31.54 | 31.17 | 31.18 | 31.18 | -0.01 (-0.03%) | 326,400 |
21 Dec 2023 | USD | 31.5 | 31.69 | 30.82 | 31.19 | 31.19 | +0.03 (+0.10%) | 507,600 |
20 Dec 2023 | USD | 32.04 | 32.38 | 31.15 | 31.16 | 31.16 | -0.82 (-2.56%) | 454,800 |
19 Dec 2023 | USD | 31.6 | 32.11 | 31.55 | 31.98 | 31.98 | +0.54 (+1.72%) | 285,900 |
18 Dec 2023 | USD | 32.45 | 32.66 | 31.01 | 31.44 | 31.44 | -0.97 (-2.99%) | 419,100 |
15 Dec 2023 | USD | 33.48 | 33.48 | 32.31 | 32.41 | 32.41 | -0.85 (-2.56%) | 787,000 |
14 Dec 2023 | USD | 32.11 | 33.52 | 32.11 | 33.26 | 33.26 | +1.81 (+5.76%) | 585,800 |
13 Dec 2023 | USD | 30.78 | 31.51 | 29.44 | 31.45 | 31.45 | +0.75 (+2.44%) | 420,600 |
12 Dec 2023 | USD | 30.93 | 30.93 | 30.32 | 30.7 | 30.7 | -0.21 (-0.68%) | 405,800 |
11 Dec 2023 | USD | 30.33 | 30.92 | 30.28 | 30.91 | 30.91 | +0.58 (+1.91%) | 514,700 |
8 Dec 2023 | USD | 30.48 | 31.01 | 30.18 | 30.33 | 30.33 | -0.26 (-0.85%) | 352,500 |
7 Dec 2023 | USD | 29.53 | 30.85 | 28.95 | 30.59 | 30.59 | +0.96 (+3.24%) | 446,300 |
6 Dec 2023 | USD | 30.07 | 30.35 | 29.54 | 29.63 | 29.63 | -0.08 (-0.27%) | 489,200 |
5 Dec 2023 | USD | 30.29 | 30.66 | 29.63 | 29.71 | 29.71 | -0.82 (-2.69%) | 484,900 |
4 Dec 2023 | USD | 29.85 | 30.8 | 29.85 | 30.53 | 30.53 | +0.63 (+2.11%) | 507,700 |
1 Dec 2023 | USD | 29 | 29.94 | 28.68 | 29.9 | 29.9 | +0.98 (+3.39%) | 426,800 |
30 Nov 2023 | USD | 29.59 | 29.59 | 28.73 | 28.92 | 28.92 | -0.57 (-1.93%) | 473,000 |
29 Nov 2023 | USD | 29.85 | 30.49 | 29.48 | 29.49 | 29.49 | +0.01 (+0.03%) | 538,600 |
28 Nov 2023 | USD | 28.98 | 29.75 | 28.24 | 29.48 | 29.48 | +0.33 (+1.13%) | 443,800 |
27 Nov 2023 | USD | 29.11 | 29.25 | 28.84 | 29.15 | 29.15 | -0.09 (-0.31%) | 471,000 |