Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 32.32 | 32.89 | 32.22 | 32.69 | 32.69 | +0.05 (+0.15%) | 560,600 |
4 Jan 2024 | USD | 33.06 | 33.2 | 32.62 | 32.64 | 32.64 | -0.5 (-1.51%) | 802,200 |
3 Jan 2024 | USD | 33.38 | 33.74 | 33.02 | 33.14 | 33.14 | -0.88 (-2.59%) | 891,900 |
2 Jan 2024 | USD | 33.15 | 34.05 | 32.96 | 34.02 | 34.02 | +0.61 (+1.83%) | 596,800 |
29 Dec 2023 | USD | 33.48 | 33.71 | 33.27 | 33.41 | 33.41 | -0.27 (-0.80%) | 617,500 |
28 Dec 2023 | USD | 33.22 | 33.69 | 33.15 | 33.68 | 33.68 | +0.28 (+0.84%) | 634,700 |
27 Dec 2023 | USD | 33.42 | 33.57 | 33.19 | 33.4 | 33.4 | +0.12 (+0.36%) | 436,100 |
26 Dec 2023 | USD | 33.06 | 33.3 | 32.88 | 33.28 | 33.28 | +0.32 (+0.97%) | 333,000 |
22 Dec 2023 | USD | 32.93 | 33.18 | 32.62 | 32.96 | 32.96 | +0.21 (+0.64%) | 308,100 |
21 Dec 2023 | USD | 32.8 | 32.8 | 32.25 | 32.75 | 32.75 | +0.21 (+0.65%) | 585,400 |
20 Dec 2023 | USD | 33.25 | 33.34 | 32.46 | 32.54 | 32.54 | -0.76 (-2.28%) | 1,150,600 |
19 Dec 2023 | USD | 33.29 | 33.73 | 33.27 | 33.3 | 33.3 | +0.33 (+1.00%) | 496,000 |
18 Dec 2023 | USD | 33.41 | 33.41 | 32.92 | 32.97 | 32.97 | -0.27 (-0.81%) | 310,900 |
15 Dec 2023 | USD | 33.88 | 34.21 | 33.1 | 33.24 | 33.24 | -0.85 (-2.49%) | 1,281,800 |
14 Dec 2023 | USD | 33.01 | 34.1 | 32.7 | 34.09 | 34.09 | +1.3 (+3.96%) | 806,400 |
13 Dec 2023 | USD | 31.85 | 33.15 | 31.85 | 32.79 | 32.79 | +1.01 (+3.18%) | 744,300 |
12 Dec 2023 | USD | 32.07 | 32.08 | 31.6 | 31.78 | 31.78 | -0.34 (-1.06%) | 551,300 |
11 Dec 2023 | USD | 31.31 | 32.12 | 31.3 | 32.12 | 32.12 | +0.7 (+2.23%) | 719,800 |
8 Dec 2023 | USD | 30.87 | 31.51 | 30.78 | 31.42 | 31.42 | +0.55 (+1.78%) | 562,400 |
7 Dec 2023 | USD | 30.66 | 30.96 | 30.36 | 30.87 | 30.87 | +0.29 (+0.95%) | 365,700 |
6 Dec 2023 | USD | 31.16 | 31.22 | 30.51 | 30.58 | 30.58 | -0.31 (-1.00%) | 469,500 |
5 Dec 2023 | USD | 31.16 | 31.35 | 30.77 | 30.89 | 30.89 | -0.48 (-1.53%) | 568,900 |
4 Dec 2023 | USD | 31.31 | 31.56 | 31.09 | 31.37 | 31.37 | -0.07 (-0.22%) | 451,800 |
1 Dec 2023 | USD | 30.73 | 31.48 | 30.68 | 31.44 | 31.44 | +0.76 (+2.48%) | 496,400 |
30 Nov 2023 | USD | 30.93 | 31.13 | 30.55 | 30.68 | 30.68 | -0.23 (-0.74%) | 680,200 |
29 Nov 2023 | USD | 30.98 | 31.05 | 30.66 | 30.91 | 30.91 | +0.16 (+0.52%) | 642,700 |
28 Nov 2023 | USD | 30.84 | 30.87 | 30.53 | 30.75 | 30.75 | -0.15 (-0.49%) | 372,200 |
27 Nov 2023 | USD | 30.85 | 31.04 | 30.68 | 30.9 | 30.9 | -0.13 (-0.42%) | 422,300 |
24 Nov 2023 | USD | 31.07 | 31.22 | 30.87 | 31.03 | 31.03 | -0.06 (-0.19%) | 187,800 |
22 Nov 2023 | USD | 31.09 | 31.3 | 30.97 | 31.09 | 31.09 | +0.31 (+1.01%) | 456,600 |