Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 29.15 | 29.65 | 28.96 | 29.57 | 29.57 | +0.46 (+1.58%) | 182,800 |
4 Jan 2024 | USD | 29.17 | 29.49 | 28.98 | 29.11 | 29.11 | +0.27 (+0.94%) | 126,800 |
3 Jan 2024 | USD | 28.2 | 29.17 | 27.85 | 28.84 | 28.84 | +0.61 (+2.16%) | 152,300 |
2 Jan 2024 | USD | 27.96 | 28.4 | 27.83 | 28.23 | 28.23 | +0.27 (+0.97%) | 128,100 |
29 Dec 2023 | USD | 27.99 | 28.04 | 27.54 | 27.96 | 27.96 | -0.03 (-0.11%) | 92,300 |
28 Dec 2023 | USD | 27.89 | 28.3 | 27.89 | 27.99 | 27.99 | -0.08 (-0.29%) | 48,100 |
27 Dec 2023 | USD | 28 | 28.18 | 27.9 | 28.07 | 28.07 | +0.01 (+0.04%) | 64,200 |
26 Dec 2023 | USD | 28.55 | 28.55 | 28 | 28.06 | 28.06 | -0.44 (-1.54%) | 116,800 |
22 Dec 2023 | USD | 28.25 | 28.72 | 28.25 | 28.5 | 28.5 | +0.36 (+1.28%) | 120,200 |
21 Dec 2023 | USD | 27.71 | 28.16 | 27.59 | 28.14 | 28.14 | +0.47 (+1.70%) | 81,400 |
20 Dec 2023 | USD | 27.61 | 28.25 | 27.38 | 27.67 | 27.67 | +0.1 (+0.36%) | 145,800 |
19 Dec 2023 | USD | 27.06 | 27.6 | 26.81 | 27.57 | 27.57 | +0.5 (+1.85%) | 140,800 |
18 Dec 2023 | USD | 27.67 | 27.78 | 26.98 | 27.07 | 27.07 | -0.24 (-0.88%) | 200,200 |
15 Dec 2023 | USD | 27.12 | 27.47 | 26.94 | 27.31 | 27.31 | +0.31 (+1.15%) | 145,000 |
14 Dec 2023 | USD | 26.2 | 27.09 | 26.2 | 27 | 27 | +0.88 (+3.37%) | 147,200 |
13 Dec 2023 | USD | 25.29 | 26.19 | 24.86 | 26.12 | 26.12 | +0.75 (+2.96%) | 186,000 |
12 Dec 2023 | USD | 25.1 | 25.46 | 24.79 | 25.37 | 25.37 | +0.13 (+0.52%) | 103,600 |
11 Dec 2023 | USD | 25.57 | 25.57 | 25.16 | 25.24 | 25.24 | -0.29 (-1.14%) | 189,800 |
8 Dec 2023 | USD | 25.29 | 25.75 | 25.29 | 25.53 | 25.53 | +0.1 (+0.39%) | 56,700 |
7 Dec 2023 | USD | 25.51 | 25.57 | 25.13 | 25.43 | 25.43 | -0.16 (-0.63%) | 104,700 |
6 Dec 2023 | USD | 25.68 | 26.07 | 25.45 | 25.59 | 25.59 | -0.09 (-0.35%) | 156,500 |
5 Dec 2023 | USD | 25.56 | 25.68 | 25.01 | 25.68 | 25.68 | -0.09 (-0.35%) | 151,900 |
4 Dec 2023 | USD | 25.89 | 26.12 | 25.59 | 25.77 | 25.77 | -0.32 (-1.23%) | 111,800 |
1 Dec 2023 | USD | 25.8 | 26.31 | 25.67 | 26.09 | 26.09 | +0.32 (+1.24%) | 163,800 |
30 Nov 2023 | USD | 26.09 | 26.09 | 25.43 | 25.77 | 25.77 | +0.19 (+0.74%) | 155,200 |
29 Nov 2023 | USD | 24.99 | 25.6 | 24.89 | 25.58 | 25.58 | +0.81 (+3.27%) | 332,800 |
28 Nov 2023 | USD | 24.7 | 24.96 | 24.51 | 24.77 | 24.77 | +0.29 (+1.18%) | 94,600 |
27 Nov 2023 | USD | 24.2 | 24.58 | 23.78 | 24.48 | 24.48 | +0.38 (+1.58%) | 111,100 |
24 Nov 2023 | USD | 23.4 | 24.2 | 23.4 | 24.1 | 24.1 | +0.93 (+4.01%) | 129,400 |
22 Nov 2023 | USD | 23 | 23.22 | 22.8 | 23.17 | 23.17 | +0.12 (+0.52%) | 35,000 |