Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 29.26 | 29.9085 | 29.25 | 29.71 | 29.71 | +0.22 (+0.75%) | 219,183 |
27 Mar 2024 | USD | 30.29 | 30.3 | 29.33 | 29.49 | 29.49 | +0.04 (+0.14%) | 128,500 |
26 Mar 2024 | USD | 30.04 | 30.33 | 29.42 | 29.45 | 29.45 | -0.95 (-3.13%) | 366,700 |
25 Mar 2024 | USD | 30.28 | 30.75 | 30.12 | 30.4 | 30.4 | -0.01 (-0.03%) | 159,300 |
22 Mar 2024 | USD | 30.82 | 30.82 | 30.3 | 30.41 | 30.41 | -0.33 (-1.07%) | 236,500 |
21 Mar 2024 | USD | 30.76 | 31 | 30.53 | 30.74 | 30.74 | +0.96 (+3.22%) | 229,800 |
20 Mar 2024 | USD | 29.31 | 29.88 | 28.95 | 29.78 | 29.78 | +0.79 (+2.73%) | 245,500 |
19 Mar 2024 | USD | 29.01 | 29.08 | 28.54 | 28.99 | 28.99 | -0.32 (-1.09%) | 195,600 |
18 Mar 2024 | USD | 29.2 | 29.55 | 29.11 | 29.31 | 29.31 | +0.45 (+1.56%) | 222,000 |
15 Mar 2024 | USD | 28.96 | 29.3 | 28.72 | 28.86 | 28.86 | +0.18 (+0.63%) | 362,200 |
14 Mar 2024 | USD | 28.85 | 29.25 | 28.34 | 28.68 | 28.68 | -0.22 (-0.76%) | 282,300 |
13 Mar 2024 | USD | 28.6 | 29.06 | 28.51 | 28.9 | 28.9 | -0.47 (-1.60%) | 288,200 |
12 Mar 2024 | USD | 28.83 | 29.39 | 28.61 | 29.37 | 29.37 | +0.57 (+1.98%) | 516,300 |
11 Mar 2024 | USD | 28.99 | 29.05 | 28.64 | 28.8 | 28.8 | -1.16 (-3.87%) | 391,600 |
8 Mar 2024 | USD | 30.98 | 31.04 | 29.94 | 29.96 | 29.96 | -0.83 (-2.70%) | 555,500 |
7 Mar 2024 | USD | 30.33 | 30.99 | 30.33 | 30.79 | 30.79 | +0.71 (+2.36%) | 224,800 |
6 Mar 2024 | USD | 29.64 | 30.21 | 29.64 | 30.08 | 30.08 | +0.6 (+2.04%) | 253,100 |
5 Mar 2024 | USD | 29.61 | 29.78 | 29.39 | 29.48 | 29.48 | +0.16 (+0.55%) | 643,500 |
4 Mar 2024 | USD | 30 | 30 | 29.32 | 29.32 | 29.32 | -0.43 (-1.45%) | 372,600 |
1 Mar 2024 | USD | 29.5 | 29.88 | 29.21 | 29.75 | 29.75 | +0.13 (+0.44%) | 940,100 |
29 Feb 2024 | USD | 29.17 | 29.81 | 29.17 | 29.62 | 29.62 | +0.42 (+1.44%) | 705,100 |
28 Feb 2024 | USD | 29.25 | 29.68 | 29.05 | 29.2 | 29.2 | -0.29 (-0.98%) | 353,400 |
27 Feb 2024 | USD | 29.85 | 29.91 | 29.4 | 29.49 | 29.49 | -0.42 (-1.40%) | 486,500 |
26 Feb 2024 | USD | 29.5 | 30.21 | 29.38 | 29.91 | 29.91 | +0.31 (+1.05%) | 1,369,600 |
23 Feb 2024 | USD | 29.3 | 29.72 | 29.3 | 29.6 | 29.6 | +0.27 (+0.92%) | 1,798,900 |
22 Feb 2024 | USD | 29.23 | 29.95 | 29.02 | 29.33 | 29.33 | +1.08 (+3.82%) | 2,241,500 |
21 Feb 2024 | USD | 27.65 | 28.25 | 27.47 | 28.25 | 28.25 | +0.4 (+1.44%) | 1,972,900 |
20 Feb 2024 | USD | 28.2 | 28.34 | 27 | 27.85 | 27.85 | +0.57 (+2.09%) | 1,660,500 |
16 Feb 2024 | USD | 27.58 | 27.94 | 27.15 | 27.28 | 27.28 | -1.26 (-4.41%) | 520,200 |
15 Feb 2024 | USD | 28.26 | 28.6 | 27.98 | 28.54 | 28.54 | +0.75 (+2.70%) | 973,100 |