Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 36.9 | 37.01 | 35.99 | 36.02 | 36.02 | -1.09 (-2.94%) | 131,800 |
2 Jan 2024 | USD | 36.74 | 37.73 | 36.74 | 37.11 | 37.11 | -0.08 (-0.22%) | 117,000 |
29 Dec 2023 | USD | 37.71 | 37.71 | 37.13 | 37.19 | 37.19 | -0.53 (-1.41%) | 110,000 |
28 Dec 2023 | USD | 37.82 | 37.92 | 37.53 | 37.72 | 37.72 | -0.08 (-0.21%) | 83,900 |
27 Dec 2023 | USD | 38.32 | 38.32 | 37.71 | 37.8 | 37.8 | -0.27 (-0.71%) | 121,700 |
26 Dec 2023 | USD | 38.17 | 38.42 | 37.96 | 38.07 | 38.07 | +0.17 (+0.45%) | 121,000 |
22 Dec 2023 | USD | 37.82 | 38.31 | 37.82 | 37.9 | 37.9 | +0.4 (+1.07%) | 117,500 |
21 Dec 2023 | USD | 37.62 | 37.7 | 37.13 | 37.5 | 37.5 | +0.15 (+0.40%) | 135,700 |
20 Dec 2023 | USD | 37.91 | 38.71 | 37.3 | 37.35 | 37.35 | -0.44 (-1.16%) | 232,000 |
19 Dec 2023 | USD | 37.13 | 38.17 | 37.13 | 37.79 | 37.79 | +0.71 (+1.91%) | 171,200 |
18 Dec 2023 | USD | 37.9 | 37.9 | 37.02 | 37.08 | 37.08 | -0.35 (-0.94%) | 166,300 |
15 Dec 2023 | USD | 38.26 | 38.26 | 37.33 | 37.43 | 37.43 | -0.52 (-1.37%) | 926,400 |
14 Dec 2023 | USD | 37.77 | 38.7 | 36.74 | 37.95 | 37.95 | +0.46 (+1.23%) | 250,400 |
13 Dec 2023 | USD | 36.04 | 37.58 | 35.54 | 37.49 | 37.49 | +1.76 (+4.93%) | 253,700 |
12 Dec 2023 | USD | 36.11 | 36.41 | 35.71 | 35.73 | 35.73 | -0.45 (-1.24%) | 186,800 |
11 Dec 2023 | USD | 35.95 | 36.22 | 35.89 | 36.18 | 36.18 | +0.11 (+0.30%) | 178,200 |
8 Dec 2023 | USD | 35.88 | 36.27 | 35.88 | 36.07 | 36.07 | +0.13 (+0.36%) | 146,600 |
7 Dec 2023 | USD | 34.97 | 36.09 | 34.97 | 35.94 | 35.94 | +1.12 (+3.22%) | 120,100 |
6 Dec 2023 | USD | 35.08 | 35.96 | 34.78 | 34.82 | 34.82 | +0.03 (+0.09%) | 308,000 |
5 Dec 2023 | USD | 35.04 | 35.1 | 34.7 | 34.79 | 34.79 | -0.33 (-0.94%) | 99,600 |
4 Dec 2023 | USD | 34.27 | 35.34 | 34.27 | 35.12 | 35.12 | +0.64 (+1.86%) | 202,600 |
1 Dec 2023 | USD | 32.76 | 34.61 | 32.76 | 34.48 | 34.48 | +1.47 (+4.45%) | 158,900 |
30 Nov 2023 | USD | 32.82 | 33.25 | 32.67 | 33.01 | 33.01 | +0.15 (+0.46%) | 289,800 |
29 Nov 2023 | USD | 32.7 | 33.34 | 32.7 | 32.86 | 32.86 | +0.46 (+1.42%) | 116,600 |
28 Nov 2023 | USD | 32.64 | 32.64 | 32.14 | 32.4 | 32.4 | -0.14 (-0.43%) | 249,700 |
27 Nov 2023 | USD | 32.44 | 32.65 | 32.14 | 32.54 | 32.54 | -0.15 (-0.46%) | 98,800 |
24 Nov 2023 | USD | 32.74 | 32.9 | 32.42 | 32.69 | 32.69 | +0.12 (+0.37%) | 37,657 |
22 Nov 2023 | USD | 32.66 | 32.75 | 32.41 | 32.57 | 32.57 | -0.01 (-0.03%) | 72,000 |
21 Nov 2023 | USD | 33.12 | 33.14 | 32.55 | 32.58 | 32.58 | -0.61 (-1.84%) | 91,400 |
20 Nov 2023 | USD | 33.44 | 33.44 | 32.8 | 33.19 | 33.19 | -0.2 (-0.60%) | 158,500 |