Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 27.66 | 28.9 | 27.11 | 28.71 | 28.71 | +1.18 (+4.29%) | 5,488,000 |
9 Jan 2024 | USD | 28.29 | 28.561 | 27.42 | 27.53 | 27.53 | -0.67 (-2.38%) | 5,531,400 |
8 Jan 2024 | USD | 26.74 | 28.99 | 26.7 | 28.2 | 28.2 | +1.63 (+6.13%) | 16,777,100 |
5 Jan 2024 | USD | 26.73 | 27.485 | 26.47 | 26.57 | 26.57 | +0.3 (+1.14%) | 5,703,900 |
4 Jan 2024 | USD | 26.03 | 26.595 | 25.78 | 26.27 | 26.27 | +0.2 (+0.77%) | 4,624,700 |
3 Jan 2024 | USD | 26.49 | 26.55 | 25.9 | 26.07 | 26.07 | -0.69 (-2.58%) | 4,499,800 |
2 Jan 2024 | USD | 26.62 | 27.255 | 26.46 | 26.76 | 26.76 | -0.21 (-0.78%) | 6,246,400 |
29 Dec 2023 | USD | 27.73 | 28.14 | 26.86 | 26.97 | 26.97 | -0.99 (-3.54%) | 4,959,600 |
28 Dec 2023 | USD | 27.93 | 28.09 | 27.61 | 27.96 | 27.96 | +0.23 (+0.83%) | 3,602,700 |
27 Dec 2023 | USD | 28.1 | 28.21 | 27.674 | 27.73 | 27.73 | -0.27 (-0.96%) | 3,100,700 |
26 Dec 2023 | USD | 28.15 | 28.665 | 27.98 | 28 | 28 | -0.03 (-0.11%) | 4,032,500 |
22 Dec 2023 | USD | 27.82 | 28.54 | 27.11 | 28.03 | 28.03 | -1.08 (-3.71%) | 11,247,500 |
21 Dec 2023 | USD | 29.56 | 30.195 | 28.63 | 29.11 | 29.11 | -0.31 (-1.05%) | 6,557,500 |
20 Dec 2023 | USD | 31.3 | 31.66 | 29.39 | 29.42 | 29.42 | -1.93 (-6.16%) | 4,189,300 |
19 Dec 2023 | USD | 30.88 | 31.96 | 30.88 | 31.35 | 31.35 | +0.79 (+2.59%) | 4,752,200 |
18 Dec 2023 | USD | 31 | 31.24 | 30.38 | 30.56 | 30.56 | -0.32 (-1.04%) | 3,040,600 |
15 Dec 2023 | USD | 31.05 | 31.5 | 30.61 | 30.88 | 30.88 | +0.33 (+1.08%) | 5,437,000 |
14 Dec 2023 | USD | 30.98 | 31.32 | 30.39 | 30.55 | 30.55 | +0.73 (+2.45%) | 6,009,500 |
13 Dec 2023 | USD | 28.13 | 29.89 | 27.54 | 29.82 | 29.82 | +1.66 (+5.89%) | 4,555,700 |
12 Dec 2023 | USD | 28.07 | 28.31 | 27.895 | 28.16 | 28.16 | -0.1 (-0.35%) | 2,876,700 |
11 Dec 2023 | USD | 28.66 | 29.1 | 28.2 | 28.26 | 28.26 | -0.37 (-1.29%) | 2,682,600 |
8 Dec 2023 | USD | 28.12 | 28.8 | 28.12 | 28.63 | 28.63 | +0.36 (+1.27%) | 3,502,600 |
7 Dec 2023 | USD | 27.26 | 28.295 | 27.04 | 28.27 | 28.27 | +0.68 (+2.46%) | 3,581,600 |
6 Dec 2023 | USD | 29 | 29.3 | 27.47 | 27.59 | 27.59 | -1.7 (-5.80%) | 6,653,300 |
5 Dec 2023 | USD | 29.53 | 29.63 | 29.02 | 29.29 | 29.29 | -0.54 (-1.81%) | 2,616,000 |
4 Dec 2023 | USD | 29.84 | 30.716 | 29.49 | 29.83 | 29.83 | -0.43 (-1.42%) | 4,795,900 |
1 Dec 2023 | USD | 29.09 | 30.29 | 28.785 | 30.26 | 30.26 | +1.25 (+4.31%) | 4,452,600 |
30 Nov 2023 | USD | 30.15 | 30.31 | 28.67 | 29.01 | 29.01 | -0.94 (-3.14%) | 7,881,300 |
29 Nov 2023 | USD | 29.4 | 30.22 | 29.15 | 29.95 | 29.95 | +1.16 (+4.03%) | 7,297,200 |
28 Nov 2023 | USD | 28.03 | 28.99 | 27.75 | 28.79 | 28.79 | +0.58 (+2.06%) | 3,158,900 |