Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 33.78 | 35.16 | 33.17 | 35.15 | 35.15 | +1.38 (+4.09%) | 463,100 |
6 Dec 2023 | USD | 33.93 | 34.74 | 33.58 | 33.77 | 33.77 | +0.28 (+0.84%) | 582,300 |
5 Dec 2023 | USD | 35.07 | 35.1 | 32.91 | 33.49 | 33.49 | -1.59 (-4.53%) | 760,000 |
4 Dec 2023 | USD | 33.8 | 35.1 | 33.8 | 35.08 | 35.08 | +1.29 (+3.82%) | 718,100 |
1 Dec 2023 | USD | 33.15 | 33.91 | 32.49 | 33.79 | 33.79 | +0.43 (+1.29%) | 1,040,500 |
30 Nov 2023 | USD | 34.7 | 35.01 | 33.11 | 33.36 | 33.36 | -1.36 (-3.92%) | 556,800 |
29 Nov 2023 | USD | 34.87 | 35.62 | 34.36 | 34.72 | 34.72 | +0.11 (+0.32%) | 498,200 |
28 Nov 2023 | USD | 34.36 | 35.15 | 34.25 | 34.61 | 34.61 | +0.1 (+0.29%) | 545,900 |
27 Nov 2023 | USD | 33.28 | 34.62 | 33.23 | 34.51 | 34.51 | +0.74 (+2.19%) | 610,200 |
24 Nov 2023 | USD | 33.44 | 34.21 | 33.44 | 33.77 | 33.77 | +0.15 (+0.45%) | 140,700 |
22 Nov 2023 | USD | 32.92 | 33.76 | 32.86 | 33.62 | 33.62 | +1.15 (+3.54%) | 428,000 |
21 Nov 2023 | USD | 32.85 | 32.85 | 32.09 | 32.47 | 32.47 | -0.53 (-1.61%) | 404,900 |
20 Nov 2023 | USD | 33 | 33.39 | 32.6 | 33 | 33 | -0.11 (-0.33%) | 577,000 |
17 Nov 2023 | USD | 33.64 | 33.9 | 32.75 | 33.11 | 33.11 | -0.37 (-1.11%) | 599,800 |
16 Nov 2023 | USD | 33.07 | 33.87 | 32.99 | 33.48 | 33.48 | +0.06 (+0.18%) | 495,500 |
15 Nov 2023 | USD | 32.98 | 34.53 | 32.98 | 33.42 | 33.42 | +0.36 (+1.09%) | 480,400 |
14 Nov 2023 | USD | 31.83 | 33.63 | 31.66 | 33.06 | 33.06 | +2.29 (+7.44%) | 696,000 |
13 Nov 2023 | USD | 30.56 | 31.04 | 29.94 | 30.77 | 30.77 | +0.01 (+0.03%) | 394,200 |
10 Nov 2023 | USD | 30.3 | 31.24 | 29.92 | 30.76 | 30.76 | +0.52 (+1.72%) | 571,000 |
9 Nov 2023 | USD | 31.09 | 31.15 | 29.86 | 30.24 | 30.24 | -0.68 (-2.20%) | 637,500 |
8 Nov 2023 | USD | 30.98 | 31.68 | 29.98 | 30.92 | 30.92 | +0.13 (+0.42%) | 1,082,600 |
7 Nov 2023 | USD | 29.36 | 30.81 | 29.23 | 30.79 | 30.79 | +1.28 (+4.34%) | 892,900 |
6 Nov 2023 | USD | 30.41 | 30.64 | 28.72 | 29.51 | 29.51 | -0.93 (-3.06%) | 1,152,400 |
3 Nov 2023 | USD | 29.82 | 31.61 | 29.71 | 30.44 | 30.44 | +1.2 (+4.10%) | 1,775,900 |
2 Nov 2023 | USD | 30.25 | 32.53 | 28.76 | 29.24 | 29.24 | -6.53 (-18.26%) | 2,557,300 |
1 Nov 2023 | USD | 35.36 | 35.78 | 34.99 | 35.77 | 35.77 | +0.23 (+0.65%) | 635,100 |
31 Oct 2023 | USD | 35.5 | 36.74 | 35.34 | 35.54 | 35.54 | +0.24 (+0.68%) | 751,700 |
30 Oct 2023 | USD | 35.69 | 35.69 | 33.93 | 35.3 | 35.3 | +0.45 (+1.29%) | 511,400 |
27 Oct 2023 | USD | 35.72 | 35.74 | 34.38 | 34.85 | 34.85 | -0.72 (-2.02%) | 595,200 |
26 Oct 2023 | USD | 35.72 | 36.21 | 34.57 | 35.57 | 35.57 | -0.15 (-0.42%) | 709,300 |