Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 29.51 | 30 | 28.98 | 29.19 | 29.19 | -0.15 (-0.51%) | 48,600 |
17 Jan 2024 | USD | 28.94 | 29.54 | 28.58 | 29.34 | 29.34 | +0.26 (+0.89%) | 56,200 |
16 Jan 2024 | USD | 29.42 | 29.59 | 28.61 | 29.08 | 29.08 | -0.55 (-1.86%) | 60,100 |
12 Jan 2024 | USD | 29.04 | 29.7 | 28.55 | 29.63 | 29.63 | +0.74 (+2.56%) | 75,900 |
11 Jan 2024 | USD | 30.09 | 30.2 | 28.3 | 28.89 | 28.89 | -1.29 (-4.27%) | 123,100 |
10 Jan 2024 | USD | 30.52 | 30.68 | 29.41 | 30.18 | 30.18 | -0.18 (-0.59%) | 91,100 |
9 Jan 2024 | USD | 31.71 | 31.98 | 30.14 | 30.36 | 30.36 | -1.55 (-4.86%) | 94,900 |
8 Jan 2024 | USD | 31.99 | 32.15 | 30.34 | 31.91 | 31.91 | +0.36 (+1.14%) | 96,400 |
5 Jan 2024 | USD | 31.42 | 31.84 | 30.75 | 31.55 | 31.55 | 0.0 (0.0%) | 84,900 |
4 Jan 2024 | USD | 30.35 | 32 | 30.25 | 31.55 | 31.55 | +1.23 (+4.06%) | 117,000 |
3 Jan 2024 | USD | 31.1 | 31.35 | 30.27 | 30.32 | 30.32 | -0.85 (-2.73%) | 80,000 |
2 Jan 2024 | USD | 29.35 | 31.23 | 28.77 | 31.17 | 31.17 | +2.13 (+7.33%) | 166,400 |
29 Dec 2023 | USD | 29.9 | 30.05 | 28.81 | 29.04 | 29.04 | -0.91 (-3.04%) | 200,300 |
28 Dec 2023 | USD | 30 | 30.01 | 29.5 | 29.95 | 29.95 | -0.04 (-0.13%) | 57,400 |
27 Dec 2023 | USD | 30 | 30.13 | 29.58 | 29.99 | 29.99 | -0.01 (-0.03%) | 84,800 |
26 Dec 2023 | USD | 29.19 | 30.07 | 29.19 | 30 | 30 | +0.81 (+2.77%) | 124,800 |
22 Dec 2023 | USD | 29.04 | 30.19 | 29.04 | 29.19 | 29.19 | +0.43 (+1.50%) | 129,400 |
21 Dec 2023 | USD | 28.64 | 29.1 | 28.09 | 28.76 | 28.76 | +0.22 (+0.77%) | 49,900 |
20 Dec 2023 | USD | 28.6 | 29.25 | 28.04 | 28.54 | 28.54 | -0.07 (-0.24%) | 88,500 |
19 Dec 2023 | USD | 28.82 | 29.18 | 28 | 28.61 | 28.61 | +0.19 (+0.67%) | 135,400 |
18 Dec 2023 | USD | 26.65 | 28.43 | 26.65 | 28.42 | 28.42 | +1.87 (+7.04%) | 93,300 |
15 Dec 2023 | USD | 27.59 | 27.73 | 26.55 | 26.55 | 26.55 | -0.99 (-3.59%) | 56,700 |
14 Dec 2023 | USD | 27.51 | 27.83 | 27.18 | 27.54 | 27.54 | +0.1 (+0.36%) | 102,500 |
13 Dec 2023 | USD | 26.43 | 27.53 | 26.34 | 27.44 | 27.44 | +1.01 (+3.82%) | 83,400 |
12 Dec 2023 | USD | 27.5 | 27.68 | 26.35 | 26.43 | 26.43 | -0.96 (-3.50%) | 71,600 |
11 Dec 2023 | USD | 27.05 | 27.48 | 26.86 | 27.39 | 27.39 | +0.46 (+1.71%) | 69,200 |
8 Dec 2023 | USD | 26.7 | 27.02 | 26.65 | 26.93 | 26.93 | +0.14 (+0.52%) | 41,100 |
7 Dec 2023 | USD | 26.49 | 26.89 | 26.33 | 26.79 | 26.79 | +0.35 (+1.32%) | 37,600 |
6 Dec 2023 | USD | 26.51 | 26.96 | 26.44 | 26.44 | 26.44 | -0.02 (-0.08%) | 54,300 |
5 Dec 2023 | USD | 27.01 | 27.01 | 25.75 | 26.46 | 26.46 | -0.36 (-1.34%) | 85,500 |