Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 32.16 | 33.39 | 31.94 | 32.21 | 32.21 | +0.74 (+2.35%) | 751,100 |
19 Dec 2023 | USD | 31.28 | 31.85 | 31.27 | 31.47 | 31.47 | +0.62 (+2.01%) | 510,100 |
18 Dec 2023 | USD | 31.23 | 31.48 | 30.71 | 30.85 | 30.85 | -0.44 (-1.41%) | 719,400 |
15 Dec 2023 | USD | 30.99 | 31.5 | 30.23 | 31.29 | 31.29 | +0.5 (+1.62%) | 3,720,800 |
14 Dec 2023 | USD | 30.3 | 31.03 | 30.2 | 30.79 | 30.79 | +0.91 (+3.05%) | 620,200 |
13 Dec 2023 | USD | 28.66 | 29.99 | 28.36 | 29.88 | 29.88 | +1.2 (+4.18%) | 734,700 |
12 Dec 2023 | USD | 27.49 | 28.72 | 27.1 | 28.68 | 28.68 | +1.13 (+4.10%) | 353,100 |
11 Dec 2023 | USD | 27.99 | 28.16 | 27.5 | 27.55 | 27.55 | -0.51 (-1.82%) | 289,100 |
8 Dec 2023 | USD | 27.86 | 28.33 | 27.62 | 28.06 | 28.06 | +0.12 (+0.43%) | 229,600 |
7 Dec 2023 | USD | 27.66 | 27.96 | 27.2 | 27.94 | 27.94 | +0.28 (+1.01%) | 385,300 |
6 Dec 2023 | USD | 28.87 | 28.97 | 27.53 | 27.66 | 27.66 | -1.03 (-3.59%) | 337,900 |
5 Dec 2023 | USD | 28.31 | 28.89 | 27.99 | 28.69 | 28.69 | +0.2 (+0.70%) | 309,000 |
4 Dec 2023 | USD | 27.89 | 29.12 | 27.77 | 28.49 | 28.49 | +0.68 (+2.45%) | 393,800 |
1 Dec 2023 | USD | 27.35 | 28 | 26.81 | 27.81 | 27.81 | +0.53 (+1.94%) | 422,200 |
30 Nov 2023 | USD | 27.35 | 27.59 | 26.49 | 27.28 | 27.28 | +0.26 (+0.96%) | 361,500 |
29 Nov 2023 | USD | 27.65 | 28.14 | 26.7 | 27.02 | 27.02 | -0.48 (-1.75%) | 434,200 |
28 Nov 2023 | USD | 26.21 | 27.62 | 25.93 | 27.5 | 27.5 | +1.18 (+4.48%) | 561,200 |
27 Nov 2023 | USD | 26.74 | 26.77 | 26.18 | 26.32 | 26.32 | -0.59 (-2.19%) | 388,100 |
24 Nov 2023 | USD | 26.72 | 27.22 | 26.69 | 26.91 | 26.91 | +0.22 (+0.82%) | 150,600 |
22 Nov 2023 | USD | 26.88 | 27.07 | 26.31 | 26.69 | 26.69 | +0.03 (+0.11%) | 347,700 |
21 Nov 2023 | USD | 27.5 | 27.6 | 26.57 | 26.66 | 26.66 | -1.01 (-3.65%) | 489,000 |
20 Nov 2023 | USD | 27.9 | 28.44 | 27.42 | 27.67 | 27.67 | -0.22 (-0.79%) | 554,000 |
17 Nov 2023 | USD | 28.32 | 28.32 | 27.59 | 27.89 | 27.89 | -0.06 (-0.21%) | 451,800 |
16 Nov 2023 | USD | 28.68 | 28.68 | 27.1 | 27.95 | 27.95 | -0.61 (-2.14%) | 508,000 |
15 Nov 2023 | USD | 28.03 | 29.12 | 27.97 | 28.56 | 28.56 | +0.45 (+1.60%) | 1,045,500 |
14 Nov 2023 | USD | 28.18 | 29 | 28.01 | 28.11 | 28.11 | -0.01 (-0.04%) | 709,400 |
13 Nov 2023 | USD | 28.2 | 28.56 | 27.78 | 28.12 | 28.12 | -0.36 (-1.26%) | 281,100 |
10 Nov 2023 | USD | 28.74 | 30.06 | 28.12 | 28.48 | 28.48 | +0.05 (+0.18%) | 508,100 |
9 Nov 2023 | USD | 30.24 | 30.34 | 27.62 | 28.43 | 28.43 | -1.49 (-4.98%) | 744,000 |
8 Nov 2023 | USD | 30.44 | 30.68 | 29.43 | 29.92 | 29.92 | -0.36 (-1.19%) | 375,300 |