Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 28.24 | 28.62 | 28.01 | 28.41 | 28.41 | +0.17 (+0.60%) | 227,000 |
30 Nov 2023 | USD | 29.15 | 29.15 | 27.96 | 28.24 | 28.24 | -0.69 (-2.39%) | 281,300 |
29 Nov 2023 | USD | 29.02 | 29.44 | 28.77 | 28.93 | 28.93 | +0.06 (+0.21%) | 248,200 |
28 Nov 2023 | USD | 28.73 | 29.05 | 28.53 | 28.87 | 28.87 | +0.15 (+0.52%) | 266,700 |
27 Nov 2023 | USD | 28.61 | 29.19 | 28.38 | 28.72 | 28.72 | +0.1 (+0.35%) | 319,500 |
24 Nov 2023 | USD | 28.86 | 28.86 | 28.47 | 28.62 | 28.62 | -0.29 (-1.00%) | 120,900 |
22 Nov 2023 | USD | 28.38 | 28.98 | 28.36 | 28.91 | 28.91 | +0.68 (+2.41%) | 310,500 |
21 Nov 2023 | USD | 28.49 | 28.49 | 27.96 | 28.23 | 28.23 | -0.42 (-1.47%) | 291,000 |
20 Nov 2023 | USD | 28.5 | 28.95 | 28.48 | 28.65 | 28.65 | +0.37 (+1.31%) | 173,200 |
17 Nov 2023 | USD | 27.86 | 28.38 | 27.71 | 28.28 | 28.28 | +0.43 (+1.54%) | 176,000 |
16 Nov 2023 | USD | 28.9 | 28.92 | 27.77 | 27.85 | 27.85 | -0.89 (-3.10%) | 217,200 |
15 Nov 2023 | USD | 28.59 | 29.26 | 28.56 | 28.74 | 28.74 | +0.27 (+0.95%) | 195,200 |
14 Nov 2023 | USD | 28 | 29.11 | 28 | 28.47 | 28.47 | +0.98 (+3.56%) | 560,100 |
13 Nov 2023 | USD | 27.75 | 27.82 | 27.3 | 27.49 | 27.49 | -0.45 (-1.61%) | 210,000 |
10 Nov 2023 | USD | 27.24 | 28 | 26.85 | 27.94 | 27.94 | +0.76 (+2.80%) | 339,300 |
9 Nov 2023 | USD | 28.66 | 28.75 | 27.13 | 27.18 | 27.18 | -1.27 (-4.46%) | 279,400 |
8 Nov 2023 | USD | 28.56 | 28.68 | 28.28 | 28.45 | 28.45 | -0.06 (-0.21%) | 210,800 |
7 Nov 2023 | USD | 28.53 | 28.83 | 28.24 | 28.51 | 28.51 | 0.0 (0.0%) | 277,500 |
6 Nov 2023 | USD | 28.51 | 28.68 | 28.15 | 28.51 | 28.51 | -0.06 (-0.21%) | 333,100 |
3 Nov 2023 | USD | 27.96 | 28.96 | 27.78 | 28.57 | 28.57 | +0.8 (+2.88%) | 495,700 |
2 Nov 2023 | USD | 27.37 | 27.87 | 27 | 27.77 | 27.77 | +0.76 (+2.81%) | 590,600 |
1 Nov 2023 | USD | 27.48 | 27.84 | 26.48 | 27.01 | 27.01 | +1.61 (+6.34%) | 1,165,400 |
31 Oct 2023 | USD | 25.14 | 25.69 | 25 | 25.4 | 25.4 | +0.54 (+2.17%) | 642,800 |
30 Oct 2023 | USD | 24.83 | 25.18 | 24.71 | 24.86 | 24.86 | +0.51 (+2.09%) | 549,100 |
27 Oct 2023 | USD | 24.95 | 25.11 | 24.16 | 24.35 | 24.35 | -0.31 (-1.26%) | 637,600 |
26 Oct 2023 | USD | 25.44 | 25.51 | 24.33 | 24.66 | 24.66 | -0.92 (-3.60%) | 449,600 |
25 Oct 2023 | USD | 26.21 | 26.26 | 25.39 | 25.58 | 25.58 | -0.72 (-2.74%) | 289,600 |
24 Oct 2023 | USD | 25.4 | 26.31 | 25.4 | 26.3 | 26.3 | +1.04 (+4.12%) | 393,800 |
23 Oct 2023 | USD | 25 | 25.66 | 24.74 | 25.26 | 25.26 | -0.35 (-1.37%) | 409,500 |
20 Oct 2023 | USD | 25.9 | 25.94 | 25.24 | 25.61 | 25.61 | -0.42 (-1.61%) | 330,300 |