Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 34.59 | 34.65 | 33.5 | 34.41 | 34.41 | +0.48 (+1.41%) | 459,900 |
22 Jan 2024 | USD | 32.92 | 34.29 | 32.73 | 33.93 | 33.93 | +1.19 (+3.63%) | 707,000 |
19 Jan 2024 | USD | 32.94 | 33.1 | 32.4 | 32.74 | 32.74 | -0.04 (-0.12%) | 389,900 |
18 Jan 2024 | USD | 33.05 | 33.11 | 32.25 | 32.78 | 32.78 | +0.21 (+0.64%) | 461,700 |
17 Jan 2024 | USD | 33.13 | 33.64 | 32.15 | 32.57 | 32.57 | -1.32 (-3.89%) | 478,000 |
16 Jan 2024 | USD | 33.92 | 34.61 | 33.5 | 33.89 | 33.89 | -0.28 (-0.82%) | 350,300 |
12 Jan 2024 | USD | 34.88 | 35.17 | 33.7 | 34.17 | 34.17 | -0.16 (-0.47%) | 325,100 |
11 Jan 2024 | USD | 35.01 | 35.01 | 33.95 | 34.33 | 34.33 | -0.94 (-2.67%) | 487,700 |
10 Jan 2024 | USD | 34.76 | 35.31 | 34.71 | 35.27 | 35.27 | +0.42 (+1.21%) | 351,800 |
9 Jan 2024 | USD | 35.3 | 35.89 | 34.77 | 34.85 | 34.85 | -1.07 (-2.98%) | 357,500 |
8 Jan 2024 | USD | 33.91 | 36.04 | 33.74 | 35.92 | 35.92 | +2.05 (+6.05%) | 406,200 |
5 Jan 2024 | USD | 33.72 | 34.29 | 33.24 | 33.87 | 33.87 | -0.25 (-0.73%) | 390,000 |
4 Jan 2024 | USD | 34.34 | 34.77 | 33.36 | 34.12 | 34.12 | +0.29 (+0.86%) | 507,000 |
3 Jan 2024 | USD | 36 | 36.11 | 33.71 | 33.83 | 33.83 | -3.5 (-9.38%) | 607,100 |
2 Jan 2024 | USD | 37.46 | 38.15 | 36.93 | 37.33 | 37.33 | -0.3 (-0.80%) | 341,800 |
29 Dec 2023 | USD | 38.67 | 38.73 | 37.54 | 37.63 | 37.63 | -1.23 (-3.17%) | 284,900 |
28 Dec 2023 | USD | 38.2 | 39.24 | 38.2 | 38.86 | 38.86 | +0.51 (+1.33%) | 211,900 |
27 Dec 2023 | USD | 38.93 | 39.02 | 38.32 | 38.35 | 38.35 | -0.43 (-1.11%) | 261,500 |
26 Dec 2023 | USD | 39.33 | 39.77 | 38.69 | 38.78 | 38.78 | -0.44 (-1.12%) | 224,900 |
22 Dec 2023 | USD | 39.14 | 39.98 | 38.51 | 39.22 | 39.22 | +0.26 (+0.67%) | 308,900 |
21 Dec 2023 | USD | 38.35 | 39.28 | 38.1 | 38.96 | 38.96 | +1.03 (+2.72%) | 430,100 |
20 Dec 2023 | USD | 38.49 | 39.38 | 37.7 | 37.93 | 37.93 | -0.51 (-1.33%) | 528,800 |
19 Dec 2023 | USD | 37.73 | 38.53 | 37.32 | 38.44 | 38.44 | +1.12 (+3.00%) | 516,200 |
18 Dec 2023 | USD | 38.18 | 39.01 | 37.14 | 37.32 | 37.32 | -0.94 (-2.46%) | 551,000 |
15 Dec 2023 | USD | 39.47 | 39.82 | 37.49 | 38.26 | 38.26 | -0.92 (-2.35%) | 3,760,300 |
14 Dec 2023 | USD | 38.61 | 39.33 | 37.48 | 39.18 | 39.18 | +1.45 (+3.84%) | 1,072,000 |
13 Dec 2023 | USD | 36.45 | 37.9 | 35.12 | 37.73 | 37.73 | +1.4 (+3.85%) | 640,400 |
12 Dec 2023 | USD | 34.62 | 36.5 | 34.17 | 36.33 | 36.33 | +1.88 (+5.46%) | 834,900 |
11 Dec 2023 | USD | 34.78 | 35.45 | 34.44 | 34.45 | 34.45 | -0.53 (-1.52%) | 544,600 |
8 Dec 2023 | USD | 34.84 | 35.6 | 34.63 | 34.98 | 34.98 | -0.17 (-0.48%) | 461,000 |