Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 26.73 | 27.54 | 26.65 | 27.04 | 27.04 | -0.18 (-0.66%) | 403,800 |
4 Jan 2024 | USD | 27.16 | 27.44 | 27.12 | 27.22 | 27.22 | +0.13 (+0.48%) | 420,900 |
3 Jan 2024 | USD | 27.9 | 27.9 | 27.05 | 27.09 | 27.09 | -0.98 (-3.49%) | 435,500 |
2 Jan 2024 | USD | 28.03 | 28.85 | 27.92 | 28.07 | 28.07 | -0.39 (-1.37%) | 434,800 |
29 Dec 2023 | USD | 28.56 | 28.91 | 27.99 | 28.46 | 28.46 | -0.29 (-1.01%) | 476,100 |
28 Dec 2023 | USD | 28.5 | 28.92 | 28.24 | 28.75 | 28.75 | +0.13 (+0.45%) | 246,300 |
27 Dec 2023 | USD | 28.78 | 28.87 | 28.54 | 28.62 | 28.62 | -0.1 (-0.35%) | 241,300 |
26 Dec 2023 | USD | 28.53 | 29.02 | 28.21 | 28.72 | 28.72 | +0.4 (+1.41%) | 254,900 |
22 Dec 2023 | USD | 28.53 | 28.73 | 28.1 | 28.32 | 28.32 | +0.14 (+0.50%) | 299,000 |
21 Dec 2023 | USD | 28.42 | 29.13 | 27.82 | 28.18 | 28.18 | +0.14 (+0.50%) | 699,800 |
20 Dec 2023 | USD | 29.17 | 29.56 | 28.03 | 28.04 | 28.04 | -1.13 (-3.87%) | 843,600 |
19 Dec 2023 | USD | 28.86 | 29.49 | 28.67 | 29.17 | 29.17 | +0.38 (+1.32%) | 426,900 |
18 Dec 2023 | USD | 29.5 | 29.58 | 28.77 | 28.79 | 28.79 | -0.22 (-0.76%) | 622,600 |
15 Dec 2023 | USD | 29.37 | 29.48 | 28.67 | 29.01 | 29.01 | -0.27 (-0.92%) | 1,854,000 |
14 Dec 2023 | USD | 28.5 | 29.98 | 28.38 | 29.28 | 29.28 | +1.41 (+5.06%) | 1,250,700 |
13 Dec 2023 | USD | 26.19 | 27.88 | 25.87 | 27.87 | 27.87 | +1.74 (+6.66%) | 750,400 |
12 Dec 2023 | USD | 26.31 | 26.37 | 26.07 | 26.13 | 26.13 | -0.22 (-0.83%) | 364,800 |
11 Dec 2023 | USD | 26.16 | 26.5 | 26.03 | 26.35 | 26.35 | +0.11 (+0.42%) | 358,800 |
8 Dec 2023 | USD | 26.04 | 26.49 | 25.44 | 26.24 | 26.24 | +0.39 (+1.51%) | 482,500 |
7 Dec 2023 | USD | 25.32 | 25.85 | 25.18 | 25.85 | 25.85 | +0.68 (+2.70%) | 546,200 |
6 Dec 2023 | USD | 25.2 | 26.15 | 25.14 | 25.17 | 25.17 | +0.11 (+0.44%) | 547,000 |
5 Dec 2023 | USD | 25.19 | 25.34 | 24.72 | 25.06 | 25.06 | -0.16 (-0.63%) | 441,100 |
4 Dec 2023 | USD | 24.63 | 25.49 | 24.6 | 25.22 | 25.22 | +0.37 (+1.49%) | 389,600 |
1 Dec 2023 | USD | 23.21 | 24.92 | 23.07 | 24.85 | 24.85 | +1.61 (+6.93%) | 505,000 |
30 Nov 2023 | USD | 23.37 | 23.51 | 23.09 | 23.24 | 23.24 | -0.06 (-0.26%) | 494,400 |
29 Nov 2023 | USD | 23.23 | 23.8 | 23.17 | 23.3 | 23.3 | +0.26 (+1.13%) | 452,900 |
28 Nov 2023 | USD | 22.91 | 23.08 | 22.52 | 23.04 | 23.04 | +0.12 (+0.52%) | 295,200 |
27 Nov 2023 | USD | 22.84 | 22.97 | 22.61 | 22.92 | 22.92 | -0.05 (-0.22%) | 224,300 |
24 Nov 2023 | USD | 23.03 | 23.49 | 22.65 | 22.97 | 22.97 | -0.07 (-0.30%) | 82,900 |
22 Nov 2023 | USD | 23.18 | 23.29 | 22.91 | 23.04 | 23.04 | +0.17 (+0.74%) | 183,800 |