Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 34.78 | 34.78 | 32.87 | 33.17 | 33.17 | -1.56 (-4.49%) | 616,200 |
9 Jan 2024 | USD | 35.31 | 35.81 | 34.02 | 34.73 | 34.73 | -0.75 (-2.11%) | 465,600 |
8 Jan 2024 | USD | 34.29 | 35.95 | 34.15 | 35.48 | 35.48 | +1.21 (+3.53%) | 691,900 |
5 Jan 2024 | USD | 32.24 | 34.86 | 32.11 | 34.27 | 34.27 | +1.85 (+5.71%) | 599,600 |
4 Jan 2024 | USD | 32.15 | 32.61 | 31.56 | 32.42 | 32.42 | +0.35 (+1.09%) | 381,400 |
3 Jan 2024 | USD | 32.19 | 32.53 | 31.34 | 32.07 | 32.07 | +0.07 (+0.22%) | 480,400 |
2 Jan 2024 | USD | 33.48 | 33.72 | 31.97 | 32 | 32 | -1.74 (-5.16%) | 679,600 |
29 Dec 2023 | USD | 33.5 | 33.79 | 32.92 | 33.74 | 33.74 | +0.16 (+0.48%) | 419,700 |
28 Dec 2023 | USD | 34.14 | 34.52 | 33.45 | 33.58 | 33.58 | -0.73 (-2.13%) | 484,400 |
27 Dec 2023 | USD | 33.75 | 34.43 | 33.69 | 34.31 | 34.31 | +0.69 (+2.05%) | 508,500 |
26 Dec 2023 | USD | 33.26 | 33.78 | 33.21 | 33.62 | 33.62 | +0.57 (+1.72%) | 359,600 |
22 Dec 2023 | USD | 33.17 | 33.71 | 32.55 | 33.05 | 33.05 | +0.08 (+0.24%) | 400,400 |
21 Dec 2023 | USD | 32.24 | 33.37 | 32.2 | 32.97 | 32.97 | +0.76 (+2.36%) | 630,000 |
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 |