Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 27.6 | 28.19 | 27.29 | 27.83 | 27.83 | -0.03 (-0.11%) | 406,200 |
4 Jan 2024 | USD | 28 | 28.25 | 26.18 | 27.86 | 27.86 | -0.01 (-0.04%) | 373,100 |
3 Jan 2024 | USD | 28.57 | 28.58 | 27.82 | 27.87 | 27.87 | -0.96 (-3.33%) | 459,200 |
2 Jan 2024 | USD | 28.71 | 29.5 | 28.56 | 28.83 | 28.83 | -0.28 (-0.96%) | 520,600 |
29 Dec 2023 | USD | 29.72 | 29.89 | 29.08 | 29.11 | 29.11 | -0.8 (-2.67%) | 322,300 |
28 Dec 2023 | USD | 29.71 | 30.06 | 29.61 | 29.91 | 29.91 | -0.03 (-0.10%) | 225,500 |
27 Dec 2023 | USD | 29.9 | 30.08 | 29.4 | 29.94 | 29.94 | +0.14 (+0.47%) | 275,300 |
26 Dec 2023 | USD | 29.5 | 30.04 | 29.3 | 29.8 | 29.8 | +0.58 (+1.98%) | 326,500 |
22 Dec 2023 | USD | 29.16 | 29.66 | 28.52 | 29.22 | 29.22 | +0.27 (+0.93%) | 331,600 |
21 Dec 2023 | USD | 28.84 | 29.04 | 28.05 | 28.95 | 28.95 | +0.44 (+1.54%) | 430,600 |
20 Dec 2023 | USD | 29.26 | 29.75 | 28.49 | 28.51 | 28.51 | -0.73 (-2.50%) | 843,400 |
19 Dec 2023 | USD | 29.19 | 29.74 | 28.98 | 29.24 | 29.24 | +0.17 (+0.58%) | 763,300 |
18 Dec 2023 | USD | 29.25 | 29.66 | 28.95 | 29.07 | 29.07 | -0.18 (-0.62%) | 662,100 |
15 Dec 2023 | USD | 29.55 | 30.13 | 28.24 | 29.25 | 29.25 | -0.3 (-1.02%) | 1,558,700 |
14 Dec 2023 | USD | 29.21 | 30.11 | 28.95 | 29.55 | 29.55 | +1.38 (+4.90%) | 728,500 |
13 Dec 2023 | USD | 26.36 | 28.27 | 26.03 | 28.17 | 28.17 | +1.93 (+7.36%) | 700,200 |
12 Dec 2023 | USD | 26.14 | 26.37 | 25.97 | 26.24 | 26.24 | -0.04 (-0.15%) | 484,600 |
11 Dec 2023 | USD | 26.35 | 26.66 | 26.13 | 26.28 | 26.28 | -0.09 (-0.34%) | 471,800 |
8 Dec 2023 | USD | 26.19 | 26.46 | 25.82 | 26.37 | 26.37 | +0.36 (+1.38%) | 641,000 |
7 Dec 2023 | USD | 25.53 | 26.01 | 25.2 | 26.01 | 26.01 | +0.78 (+3.09%) | 578,700 |
6 Dec 2023 | USD | 25.57 | 26.34 | 25.15 | 25.23 | 25.23 | +0.07 (+0.28%) | 801,100 |
5 Dec 2023 | USD | 24.94 | 25.29 | 24.1 | 25.16 | 25.16 | +0.01 (+0.04%) | 506,600 |
4 Dec 2023 | USD | 24.02 | 25.22 | 24.02 | 25.15 | 25.15 | +0.78 (+3.20%) | 670,300 |
1 Dec 2023 | USD | 22.44 | 24.39 | 22.13 | 24.37 | 24.37 | +1.85 (+8.21%) | 625,000 |
30 Nov 2023 | USD | 22.59 | 22.88 | 22.35 | 22.52 | 22.52 | -0.07 (-0.31%) | 470,300 |
29 Nov 2023 | USD | 22.57 | 22.97 | 22.46 | 22.59 | 22.59 | +0.32 (+1.44%) | 450,600 |
28 Nov 2023 | USD | 22.55 | 22.55 | 22.08 | 22.27 | 22.27 | -0.38 (-1.68%) | 353,700 |
27 Nov 2023 | USD | 22.66 | 22.76 | 22.38 | 22.65 | 22.65 | -0.14 (-0.61%) | 310,200 |
24 Nov 2023 | USD | 23.21 | 23.24 | 22.78 | 22.79 | 22.79 | -0.34 (-1.47%) | 193,400 |
22 Nov 2023 | USD | 23.36 | 23.57 | 22.99 | 23.13 | 23.13 | +0.08 (+0.35%) | 462,500 |