Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 29.76 | 30.03 | 29.25 | 29.49 | 29.49 | -0.27 (-0.91%) | 589,000 |
9 Jan 2024 | USD | 28.94 | 30.08 | 28.87 | 29.76 | 29.76 | +0.19 (+0.64%) | 454,000 |
8 Jan 2024 | USD | 29.09 | 29.8 | 28.87 | 29.57 | 29.57 | +0.79 (+2.74%) | 532,900 |
5 Jan 2024 | USD | 28.87 | 29.29 | 28.57 | 28.78 | 28.78 | -0.26 (-0.90%) | 575,800 |
4 Jan 2024 | USD | 29.6 | 29.71 | 28.95 | 29.04 | 29.04 | -0.73 (-2.45%) | 634,400 |
3 Jan 2024 | USD | 29.96 | 30.79 | 29.39 | 29.77 | 29.77 | -1.09 (-3.53%) | 796,300 |
2 Jan 2024 | USD | 30.87 | 31.17 | 30.44 | 30.86 | 30.86 | -0.51 (-1.63%) | 574,700 |
29 Dec 2023 | USD | 32 | 32.21 | 31.3 | 31.37 | 31.37 | -0.64 (-2.00%) | 711,300 |
28 Dec 2023 | USD | 32.45 | 32.55 | 31.97 | 32.01 | 32.01 | -0.42 (-1.30%) | 387,100 |
27 Dec 2023 | USD | 32.55 | 32.6 | 32.09 | 32.43 | 32.43 | +0.04 (+0.12%) | 574,300 |
26 Dec 2023 | USD | 31.41 | 32.5 | 31.32 | 32.39 | 32.39 | +1.13 (+3.61%) | 419,300 |
22 Dec 2023 | USD | 30.98 | 31.45 | 30.37 | 31.26 | 31.26 | +0.58 (+1.89%) | 452,500 |
21 Dec 2023 | USD | 30.33 | 30.74 | 29.67 | 30.68 | 30.68 | +1.13 (+3.82%) | 421,400 |
20 Dec 2023 | USD | 30.35 | 30.98 | 29.52 | 29.55 | 29.55 | -1.05 (-3.43%) | 713,100 |
19 Dec 2023 | USD | 29.26 | 30.85 | 29.13 | 30.6 | 30.6 | +1.48 (+5.08%) | 831,900 |
18 Dec 2023 | USD | 29.67 | 29.67 | 28.33 | 29.12 | 29.12 | -0.39 (-1.32%) | 738,400 |
15 Dec 2023 | USD | 29.17 | 29.94 | 29.17 | 29.51 | 29.51 | +0.42 (+1.44%) | 1,967,700 |
14 Dec 2023 | USD | 26.84 | 29.23 | 26.84 | 29.09 | 29.09 | +2.85 (+10.86%) | 1,252,500 |
13 Dec 2023 | USD | 23.88 | 26.39 | 23.37 | 26.24 | 26.24 | +4.61 (+21.31%) | 2,494,600 |
12 Dec 2023 | USD | 21.78 | 21.87 | 21.5 | 21.63 | 21.63 | -0.18 (-0.83%) | 517,300 |
11 Dec 2023 | USD | 21.04 | 21.83 | 21.04 | 21.81 | 21.81 | +0.93 (+4.45%) | 434,900 |
8 Dec 2023 | USD | 20.87 | 21.21 | 20.81 | 20.88 | 20.88 | -0.03 (-0.14%) | 291,100 |
7 Dec 2023 | USD | 20.6 | 20.92 | 20.47 | 20.91 | 20.91 | +0.4 (+1.95%) | 348,300 |
6 Dec 2023 | USD | 21.03 | 21.18 | 20.5 | 20.51 | 20.51 | -0.15 (-0.73%) | 296,800 |
5 Dec 2023 | USD | 20.78 | 20.84 | 20.44 | 20.66 | 20.66 | -0.3 (-1.43%) | 341,500 |
4 Dec 2023 | USD | 20.85 | 21.02 | 20.45 | 20.96 | 20.96 | -0.23 (-1.09%) | 302,600 |
1 Dec 2023 | USD | 21 | 21.27 | 20.81 | 21.19 | 21.19 | +0.06 (+0.28%) | 313,000 |
30 Nov 2023 | USD | 21.13 | 21.17 | 20.88 | 21.13 | 21.13 | -0.01 (-0.05%) | 392,500 |
29 Nov 2023 | USD | 21.57 | 21.7 | 21.13 | 21.14 | 21.14 | +0.02 (+0.09%) | 525,900 |
28 Nov 2023 | USD | 21.46 | 21.46 | 20.99 | 21.12 | 21.12 | -0.47 (-2.18%) | 301,200 |