Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 30 | 30.34 | 29.46 | 30.04 | 30.04 | +0.07 (+0.23%) | 348,524 |
22 Feb 2024 | USD | 29.75 | 29.98 | 29.35 | 29.97 | 29.97 | +0.27 (+0.91%) | 358,324 |
21 Feb 2024 | USD | 29.82 | 29.96 | 29.52 | 29.7 | 29.7 | -0.16 (-0.54%) | 299,859 |
20 Feb 2024 | USD | 28.86 | 29.88 | 28.86 | 29.86 | 29.86 | +0.78 (+2.68%) | 401,452 |
16 Feb 2024 | USD | 29.64 | 29.81 | 29.08 | 29.08 | 29.08 | -0.58 (-1.96%) | 350,012 |
15 Feb 2024 | USD | 29.45 | 29.93 | 29.37 | 29.66 | 29.66 | +0.43 (+1.47%) | 286,844 |
14 Feb 2024 | USD | 29.59 | 29.6527 | 29 | 29.23 | 29.23 | +0.02 (+0.07%) | 286,688 |
13 Feb 2024 | USD | 29.16 | 29.91 | 28.94 | 29.21 | 29.21 | -0.81 (-2.70%) | 360,715 |
12 Feb 2024 | USD | 28.92 | 30.04 | 28.92 | 30.02 | 30.02 | +1.24 (+4.31%) | 644,682 |
9 Feb 2024 | USD | 27.75 | 28.97 | 27.65 | 28.78 | 28.78 | +1.08 (+3.90%) | 604,034 |
8 Feb 2024 | USD | 28.55 | 28.87 | 27.37 | 27.7 | 27.7 | -0.79 (-2.77%) | 1,319,215 |
7 Feb 2024 | USD | 30.14 | 30.15 | 28.45 | 28.49 | 28.49 | -2.29 (-7.44%) | 1,045,043 |
6 Feb 2024 | USD | 31.12 | 31.17 | 30.55 | 30.78 | 30.78 | -0.36 (-1.16%) | 501,176 |
5 Feb 2024 | USD | 30.08 | 31.48 | 29.98 | 31.14 | 31.14 | +0.8 (+2.64%) | 633,583 |
2 Feb 2024 | USD | 31.08 | 31.15 | 30.14 | 30.34 | 30.34 | -1.435 (-4.52%) | 1,217,529 |
1 Feb 2024 | USD | 32.65 | 32.65 | 31.7 | 31.775 | 31.775 | -0.815 (-2.50%) | 549,997 |
31 Jan 2024 | USD | 33.06 | 34.01 | 32.49 | 32.59 | 32.59 | -0.48 (-1.45%) | 584,774 |
30 Jan 2024 | USD | 33.64 | 33.64 | 32.35 | 33.07 | 33.07 | +0.6 (+1.85%) | 554,307 |
29 Jan 2024 | USD | 32.02 | 32.82 | 31.495 | 32.47 | 32.47 | +0.42 (+1.31%) | 375,718 |
26 Jan 2024 | USD | 32.67 | 32.77 | 32.03 | 32.05 | 32.05 | -0.34 (-1.05%) | 267,499 |
25 Jan 2024 | USD | 32.63 | 32.84 | 31.96 | 32.39 | 32.39 | +0.21 (+0.65%) | 259,519 |
24 Jan 2024 | USD | 32.78 | 32.96 | 31.63 | 32.18 | 32.18 | -0.22 (-0.68%) | 291,300 |
23 Jan 2024 | USD | 32.71 | 32.96 | 31.82 | 32.4 | 32.4 | +0.1 (+0.31%) | 262,700 |
22 Jan 2024 | USD | 32.13 | 32.85 | 31.76 | 32.3 | 32.3 | +0.46 (+1.44%) | 390,700 |
19 Jan 2024 | USD | 31.79 | 31.89 | 31.1 | 31.84 | 31.84 | +0.11 (+0.35%) | 306,500 |
18 Jan 2024 | USD | 31.85 | 32.07 | 31.41 | 31.73 | 31.73 | +0.09 (+0.28%) | 414,900 |
17 Jan 2024 | USD | 31.86 | 32.2 | 31.2 | 31.64 | 31.64 | -0.69 (-2.13%) | 390,100 |
16 Jan 2024 | USD | 32.25 | 32.51 | 31.58 | 32.33 | 32.33 | +0.1 (+0.31%) | 385,600 |
12 Jan 2024 | USD | 33.01 | 33.01 | 32.03 | 32.23 | 32.23 | -0.42 (-1.29%) | 344,200 |
11 Jan 2024 | USD | 32.94 | 32.94 | 31 | 32.65 | 32.65 | -0.52 (-1.57%) | 848,000 |