Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 33.27 | 34.33 | 33.27 | 33.83 | 33.83 | +0.87 (+2.64%) | 624,500 |
16 Nov 2023 | USD | 33.93 | 34.2 | 32.94 | 32.96 | 32.96 | -1.35 (-3.93%) | 760,000 |
15 Nov 2023 | USD | 34.21 | 35.14 | 34.06 | 34.31 | 34.31 | -0.06 (-0.17%) | 868,900 |
14 Nov 2023 | USD | 33.44 | 34.39 | 33.25 | 34.37 | 34.37 | +1.28 (+3.87%) | 1,031,700 |
13 Nov 2023 | USD | 32.71 | 33.42 | 32.54 | 33.09 | 33.09 | +0.22 (+0.67%) | 978,100 |
10 Nov 2023 | USD | 32.26 | 33.03 | 31.82 | 32.87 | 32.87 | +1.15 (+3.63%) | 929,600 |
9 Nov 2023 | USD | 32.43 | 32.43 | 31.21 | 31.72 | 31.72 | -0.38 (-1.18%) | 1,206,900 |
8 Nov 2023 | USD | 32.09 | 33 | 32.09 | 32.1 | 32.1 | -0.36 (-1.11%) | 1,076,600 |
7 Nov 2023 | USD | 30.76 | 33.1 | 30.02 | 32.46 | 32.46 | +0.11 (+0.34%) | 1,711,800 |
6 Nov 2023 | USD | 32.74 | 32.83 | 32.22 | 32.35 | 32.35 | -0.14 (-0.43%) | 1,054,000 |
3 Nov 2023 | USD | 32.95 | 33.1 | 31.92 | 32.49 | 32.49 | -0.45 (-1.37%) | 989,900 |
2 Nov 2023 | USD | 33.12 | 33.4 | 32.58 | 32.94 | 32.94 | -0.06 (-0.18%) | 772,000 |
1 Nov 2023 | USD | 33 | 33.59 | 32.57 | 33 | 33 | +0.18 (+0.55%) | 648,200 |
31 Oct 2023 | USD | 32.45 | 32.85 | 31.8 | 32.82 | 32.82 | +0.43 (+1.33%) | 907,700 |
30 Oct 2023 | USD | 32.35 | 32.53 | 31.53 | 32.39 | 32.39 | +0.33 (+1.03%) | 749,200 |
27 Oct 2023 | USD | 31.94 | 32.33 | 31.51 | 32.06 | 32.06 | -0.13 (-0.40%) | 821,000 |
26 Oct 2023 | USD | 31.49 | 32.43 | 30.72 | 32.19 | 32.19 | +0.64 (+2.03%) | 890,600 |
25 Oct 2023 | USD | 32.29 | 32.66 | 31.54 | 31.55 | 31.55 | -0.7 (-2.17%) | 570,200 |
24 Oct 2023 | USD | 32.74 | 32.84 | 31.95 | 32.25 | 32.25 | -0.29 (-0.89%) | 598,400 |
23 Oct 2023 | USD | 32.43 | 32.7 | 31.85 | 32.54 | 32.54 | -0.01 (-0.03%) | 581,400 |
20 Oct 2023 | USD | 32.56 | 32.84 | 32.16 | 32.55 | 32.55 | -0.06 (-0.18%) | 739,100 |
19 Oct 2023 | USD | 33.14 | 33.36 | 32.5 | 32.61 | 32.61 | -0.67 (-2.01%) | 703,400 |
18 Oct 2023 | USD | 32.54 | 33.36 | 32.45 | 33.28 | 33.28 | +0.63 (+1.93%) | 612,200 |
17 Oct 2023 | USD | 32.6 | 33.24 | 32.41 | 32.65 | 32.65 | -0.12 (-0.37%) | 600,300 |
16 Oct 2023 | USD | 32.68 | 33.78 | 32.68 | 32.77 | 32.77 | +0.45 (+1.39%) | 733,900 |
13 Oct 2023 | USD | 33.35 | 33.42 | 32.17 | 32.32 | 32.32 | -0.46 (-1.40%) | 761,900 |
12 Oct 2023 | USD | 33.56 | 33.65 | 32.37 | 32.78 | 32.78 | -0.74 (-2.21%) | 581,800 |
11 Oct 2023 | USD | 33.11 | 33.58 | 32.61 | 33.52 | 33.52 | +0.01 (+0.03%) | 737,100 |
10 Oct 2023 | USD | 32.97 | 33.65 | 32.81 | 33.51 | 33.51 | +0.65 (+1.98%) | 635,700 |
9 Oct 2023 | USD | 33.08 | 33.25 | 32.35 | 32.86 | 32.86 | +0.38 (+1.17%) | 667,800 |