Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 33.32 | 33.91 | 32.985 | 33.62 | 33.62 | +0.26 (+0.78%) | 478,300 |
4 Jan 2024 | USD | 32.72 | 33.435 | 32.365 | 33.36 | 33.36 | +0.36 (+1.09%) | 869,100 |
3 Jan 2024 | USD | 34.11 | 34.4 | 32.95 | 33 | 33 | -1.67 (-4.82%) | 681,300 |
2 Jan 2024 | USD | 34.7 | 34.72 | 32.61 | 34.67 | 34.67 | +1.04 (+3.09%) | 1,192,200 |
29 Dec 2023 | USD | 34.18 | 34.8 | 33.605 | 33.63 | 33.63 | -0.545 (-1.59%) | 537,700 |
28 Dec 2023 | USD | 33.69 | 34.349 | 33.69 | 34.175 | 34.175 | +0.405 (+1.20%) | 616,200 |
27 Dec 2023 | USD | 33.48 | 34 | 33.19 | 33.77 | 33.77 | +0.36 (+1.08%) | 482,100 |
26 Dec 2023 | USD | 33.46 | 33.74 | 33.15 | 33.41 | 33.41 | -0.03 (-0.09%) | 330,000 |
22 Dec 2023 | USD | 32.8 | 33.45 | 32.78 | 33.44 | 33.44 | +0.72 (+2.20%) | 720,600 |
21 Dec 2023 | USD | 32.29 | 33.05 | 32.18 | 32.72 | 32.72 | +1.08 (+3.41%) | 1,149,100 |
20 Dec 2023 | USD | 32 | 32.65 | 31.61 | 31.64 | 31.64 | -0.37 (-1.16%) | 319,000 |
19 Dec 2023 | USD | 31.6 | 32.5 | 31.585 | 32.01 | 32.01 | +0.49 (+1.55%) | 498,300 |
18 Dec 2023 | USD | 31.46 | 31.735 | 31.14 | 31.52 | 31.52 | +0.05 (+0.16%) | 664,800 |
15 Dec 2023 | USD | 31.11 | 31.67 | 30.85 | 31.47 | 31.47 | +0.5 (+1.61%) | 906,000 |
14 Dec 2023 | USD | 30.67 | 32.15 | 30.5 | 30.97 | 30.97 | +0.77 (+2.55%) | 744,400 |
13 Dec 2023 | USD | 29.21 | 30.37 | 28.51 | 30.2 | 30.2 | +1.12 (+3.85%) | 480,900 |
12 Dec 2023 | USD | 29.42 | 29.42 | 28.85 | 29.08 | 29.08 | -0.45 (-1.52%) | 247,200 |
11 Dec 2023 | USD | 29.31 | 29.71 | 29.08 | 29.53 | 29.53 | +0.14 (+0.48%) | 265,600 |
8 Dec 2023 | USD | 29.24 | 29.59 | 29.04 | 29.39 | 29.39 | +0.15 (+0.51%) | 299,300 |
7 Dec 2023 | USD | 29.54 | 29.98 | 29.01 | 29.24 | 29.24 | -0.34 (-1.15%) | 429,800 |
6 Dec 2023 | USD | 29.1 | 29.79 | 28.93 | 29.58 | 29.58 | +0.28 (+0.96%) | 492,600 |
5 Dec 2023 | USD | 29.15 | 29.71 | 28.92 | 29.3 | 29.3 | +0.04 (+0.14%) | 394,500 |
4 Dec 2023 | USD | 28.18 | 29.26 | 28 | 29.26 | 29.26 | +0.9 (+3.17%) | 741,000 |
1 Dec 2023 | USD | 27.73 | 28.66 | 27.73 | 28.36 | 28.36 | +0.73 (+2.64%) | 1,056,600 |
30 Nov 2023 | USD | 28.45 | 28.71 | 27.47 | 27.63 | 27.63 | -2.35 (-7.84%) | 1,498,700 |
29 Nov 2023 | USD | 30.11 | 30.94 | 29.61 | 29.98 | 29.98 | +0.25 (+0.84%) | 1,096,200 |
28 Nov 2023 | USD | 30.15 | 30.38 | 29.64 | 29.73 | 29.73 | -0.48 (-1.59%) | 622,600 |
27 Nov 2023 | USD | 29.76 | 30.53 | 29.57 | 30.21 | 30.21 | +0.24 (+0.80%) | 653,000 |
24 Nov 2023 | USD | 29.35 | 29.97 | 29.13 | 29.97 | 29.97 | +0.64 (+2.18%) | 176,700 |
22 Nov 2023 | USD | 29.81 | 30.07 | 29.3 | 29.33 | 29.33 | -0.01 (-0.03%) | 467,400 |