Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 28.56 | 29.1 | 28.51 | 28.85 | 28.85 | +0.15 (+0.52%) | 942,600 |
4 Jan 2024 | USD | 28.41 | 28.72 | 28.38 | 28.7 | 28.7 | +0.34 (+1.20%) | 1,160,200 |
3 Jan 2024 | USD | 28.4 | 28.82 | 28.28 | 28.36 | 28.36 | -0.35 (-1.22%) | 1,341,000 |
2 Jan 2024 | USD | 28.33 | 28.87 | 28.21 | 28.71 | 28.71 | +0.16 (+0.56%) | 1,145,200 |
29 Dec 2023 | USD | 28.93 | 28.97 | 28.54 | 28.55 | 28.55 | -0.39 (-1.35%) | 705,300 |
28 Dec 2023 | USD | 28.87 | 28.98 | 28.72 | 28.94 | 28.94 | +0.01 (+0.03%) | 764,900 |
27 Dec 2023 | USD | 28.93 | 29.01 | 28.77 | 28.93 | 28.93 | +0.08 (+0.28%) | 634,300 |
26 Dec 2023 | USD | 28.74 | 29 | 28.57 | 28.85 | 28.85 | +0.15 (+0.52%) | 657,900 |
22 Dec 2023 | USD | 28.67 | 28.89 | 28.54 | 28.7 | 28.7 | +0.22 (+0.77%) | 1,110,900 |
21 Dec 2023 | USD | 28.27 | 28.49 | 28.11 | 28.48 | 28.48 | +0.3 (+1.06%) | 937,600 |
20 Dec 2023 | USD | 28.33 | 29 | 28.16 | 28.18 | 28.18 | -0.12 (-0.42%) | 1,428,000 |
19 Dec 2023 | USD | 27.93 | 28.49 | 27.85 | 28.3 | 28.3 | +0.43 (+1.54%) | 1,614,300 |
18 Dec 2023 | USD | 28.07 | 28.15 | 27.76 | 27.87 | 27.87 | -0.18 (-0.64%) | 1,235,100 |
15 Dec 2023 | USD | 28.39 | 28.59 | 27.62 | 28.05 | 28.05 | 0.0 (0.0%) | 5,740,900 |
14 Dec 2023 | USD | 27.69 | 28.14 | 27.54 | 28.05 | 28.05 | +0.67 (+2.45%) | 2,643,100 |
13 Dec 2023 | USD | 26.64 | 27.43 | 26.55 | 27.38 | 27.38 | +1.19 (+4.54%) | 3,599,600 |
12 Dec 2023 | USD | 25.92 | 26.39 | 25.78 | 26.19 | 26.19 | +0.21 (+0.81%) | 1,404,000 |
11 Dec 2023 | USD | 25.8 | 26.08 | 25.73 | 25.98 | 25.98 | +0.15 (+0.58%) | 1,282,300 |
8 Dec 2023 | USD | 25.34 | 25.87 | 25.34 | 25.83 | 25.83 | +0.4 (+1.57%) | 1,086,500 |
7 Dec 2023 | USD | 25.17 | 25.44 | 24.92 | 25.43 | 25.43 | +0.3 (+1.19%) | 1,282,200 |
6 Dec 2023 | USD | 25.47 | 25.89 | 25.08 | 25.13 | 25.13 | -0.44 (-1.72%) | 1,404,000 |
5 Dec 2023 | USD | 26.1 | 26.1 | 25.53 | 25.57 | 25.57 | -0.57 (-2.18%) | 1,024,700 |
4 Dec 2023 | USD | 25.74 | 26.21 | 25.74 | 26.14 | 26.14 | +0.31 (+1.20%) | 1,348,500 |
1 Dec 2023 | USD | 25.7 | 26.02 | 25.46 | 25.83 | 25.83 | +0.12 (+0.47%) | 1,038,700 |
30 Nov 2023 | USD | 25.28 | 25.77 | 25.25 | 25.71 | 25.71 | +0.42 (+1.66%) | 807,300 |
29 Nov 2023 | USD | 25.14 | 25.42 | 25.14 | 25.29 | 25.29 | +0.22 (+0.88%) | 1,349,800 |
28 Nov 2023 | USD | 25.29 | 25.29 | 24.98 | 25.07 | 25.07 | -0.32 (-1.26%) | 1,148,900 |
27 Nov 2023 | USD | 25.25 | 25.44 | 25.16 | 25.39 | 25.39 | +0.01 (+0.04%) | 1,235,000 |
24 Nov 2023 | USD | 25.32 | 25.47 | 25.18 | 25.38 | 25.38 | -0.06 (-0.24%) | 623,800 |
22 Nov 2023 | USD | 25.69 | 25.88 | 25.39 | 25.44 | 25.44 | -0.03 (-0.12%) | 1,384,900 |