Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 33.23 | 33.86 | 32.94 | 33.5 | 33.5 | +0.52 (+1.58%) | 441,600 |
3 Jan 2024 | USD | 35.04 | 35.23 | 32.89 | 32.98 | 32.98 | -3.07 (-8.52%) | 748,600 |
2 Jan 2024 | USD | 36.38 | 37.26 | 36.04 | 36.05 | 36.05 | -0.52 (-1.42%) | 260,900 |
29 Dec 2023 | USD | 36.91 | 37.64 | 36.42 | 36.57 | 36.57 | -0.28 (-0.76%) | 299,900 |
28 Dec 2023 | USD | 36.23 | 36.89 | 36.2 | 36.85 | 36.85 | +0.58 (+1.60%) | 208,600 |
27 Dec 2023 | USD | 36.8 | 36.8 | 36.05 | 36.27 | 36.27 | -0.51 (-1.39%) | 352,100 |
26 Dec 2023 | USD | 36.72 | 37.19 | 36.53 | 36.78 | 36.78 | +0.26 (+0.71%) | 230,300 |
22 Dec 2023 | USD | 36.68 | 37.19 | 36.28 | 36.52 | 36.52 | -0.25 (-0.68%) | 175,900 |
21 Dec 2023 | USD | 37.22 | 37.24 | 36.36 | 36.77 | 36.77 | -0.16 (-0.43%) | 473,100 |
20 Dec 2023 | USD | 37.54 | 38.16 | 36.91 | 36.93 | 36.93 | -0.71 (-1.89%) | 324,900 |
19 Dec 2023 | USD | 36.7 | 37.85 | 36.7 | 37.64 | 37.64 | +0.91 (+2.48%) | 394,000 |
18 Dec 2023 | USD | 37.47 | 37.84 | 36.17 | 36.73 | 36.73 | -0.73 (-1.95%) | 330,400 |
15 Dec 2023 | USD | 37.11 | 37.87 | 37.01 | 37.46 | 37.46 | +0.68 (+1.85%) | 1,953,300 |
14 Dec 2023 | USD | 38.55 | 39.03 | 36.6 | 36.78 | 36.78 | -1.59 (-4.14%) | 565,100 |
13 Dec 2023 | USD | 37.88 | 38.37 | 37.32 | 38.37 | 38.37 | +0.48 (+1.27%) | 367,500 |
12 Dec 2023 | USD | 36.75 | 37.96 | 36.42 | 37.89 | 37.89 | +0.89 (+2.41%) | 385,900 |
11 Dec 2023 | USD | 36.05 | 37.44 | 35.94 | 37 | 37 | +0.72 (+1.98%) | 487,000 |
8 Dec 2023 | USD | 35.99 | 36.45 | 35.94 | 36.28 | 36.28 | +0.18 (+0.50%) | 223,500 |
7 Dec 2023 | USD | 35.66 | 36.13 | 35.39 | 36.1 | 36.1 | +0.63 (+1.78%) | 242,300 |
6 Dec 2023 | USD | 35.75 | 36.16 | 35.35 | 35.47 | 35.47 | -0.15 (-0.42%) | 267,600 |
5 Dec 2023 | USD | 35.73 | 35.96 | 35.36 | 35.62 | 35.62 | -0.29 (-0.81%) | 223,000 |
4 Dec 2023 | USD | 35.02 | 35.92 | 34.83 | 35.91 | 35.91 | +0.72 (+2.05%) | 377,000 |
1 Dec 2023 | USD | 34.93 | 35.23 | 34.35 | 35.19 | 35.19 | +0.9 (+2.62%) | 313,700 |
30 Nov 2023 | USD | 33.55 | 34.33 | 33.52 | 34.29 | 34.29 | +0.76 (+2.27%) | 341,700 |
29 Nov 2023 | USD | 32.87 | 34.01 | 32.69 | 33.53 | 33.53 | +0.27 (+0.81%) | 601,600 |
28 Nov 2023 | USD | 32.8 | 33.28 | 32.47 | 33.26 | 33.26 | +0.46 (+1.40%) | 447,100 |
27 Nov 2023 | USD | 34.23 | 34.34 | 32.76 | 32.8 | 32.8 | -1.53 (-4.46%) | 399,000 |
24 Nov 2023 | USD | 34.42 | 34.67 | 34.31 | 34.33 | 34.33 | +0.06 (+0.18%) | 91,700 |
22 Nov 2023 | USD | 34.36 | 34.55 | 33.82 | 34.27 | 34.27 | -0.11 (-0.32%) | 214,700 |
21 Nov 2023 | USD | 35.01 | 35.1 | 34.09 | 34.38 | 34.38 | +0.2 (+0.59%) | 241,000 |