Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 28.23 | 28.285 | 28.11 | 28.19 | 28.19 | -0.17 (-0.60%) | 901,127 |
6 Feb 2024 | USD | 27.96 | 28.38 | 27.935 | 28.36 | 28.36 | +0.46 (+1.65%) | 975,934 |
5 Feb 2024 | USD | 28.2 | 28.23 | 27.79 | 27.9 | 27.9 | +0.06 (+0.22%) | 947,866 |
2 Feb 2024 | USD | 28.06 | 28.15 | 27.64 | 27.84 | 27.84 | -0.62 (-2.18%) | 981,155 |
1 Feb 2024 | USD | 28.03 | 28.585 | 27.78 | 28.46 | 28.46 | +0.43 (+1.53%) | 1,630,492 |
31 Jan 2024 | USD | 27.62 | 28.43 | 27.62 | 28.03 | 28.03 | +0.23 (+0.83%) | 2,745,426 |
30 Jan 2024 | USD | 28.21 | 28.23 | 27.76 | 27.8 | 27.8 | -0.14 (-0.50%) | 700,512 |
29 Jan 2024 | USD | 27.67 | 27.99 | 27.605 | 27.94 | 27.94 | -0.12 (-0.43%) | 1,081,409 |
26 Jan 2024 | USD | 28.24 | 28.25 | 28.03 | 28.06 | 28.06 | +0.14 (+0.50%) | 1,121,430 |
25 Jan 2024 | USD | 27.68 | 27.94 | 27.6 | 27.92 | 27.92 | +0.51 (+1.86%) | 1,138,283 |
24 Jan 2024 | USD | 27.92 | 28.01 | 27.41 | 27.41 | 27.41 | -0.78 (-2.77%) | 1,343,500 |
23 Jan 2024 | USD | 28.26 | 28.36 | 28.04 | 28.19 | 28.19 | -0.21 (-0.74%) | 1,668,200 |
22 Jan 2024 | USD | 28.42 | 28.63 | 28.21 | 28.4 | 28.4 | +0.23 (+0.82%) | 1,773,900 |
19 Jan 2024 | USD | 28 | 28.17 | 27.82 | 28.17 | 28.17 | +0.11 (+0.39%) | 1,462,800 |
18 Jan 2024 | USD | 27.72 | 28.08 | 27.64 | 28.06 | 28.06 | +0.65 (+2.37%) | 1,283,800 |
17 Jan 2024 | USD | 27.25 | 27.44 | 27.09 | 27.41 | 27.41 | +0.43 (+1.59%) | 888,700 |
16 Jan 2024 | USD | 26.87 | 27.01 | 26.79 | 26.98 | 26.98 | -0.4 (-1.46%) | 719,300 |
12 Jan 2024 | USD | 27.48 | 27.6 | 27.33 | 27.38 | 27.38 | +0.13 (+0.48%) | 679,300 |
11 Jan 2024 | USD | 27.34 | 27.39 | 27.06 | 27.25 | 27.25 | -0.12 (-0.44%) | 626,500 |
10 Jan 2024 | USD | 27.31 | 27.47 | 27.26 | 27.37 | 27.37 | +0.08 (+0.29%) | 479,400 |
9 Jan 2024 | USD | 27.45 | 27.63 | 27.28 | 27.29 | 27.29 | -0.41 (-1.48%) | 1,324,100 |
8 Jan 2024 | USD | 26.9 | 27.7 | 26.84 | 27.7 | 27.7 | +1.19 (+4.49%) | 1,295,400 |
5 Jan 2024 | USD | 26.39 | 26.69 | 26.37 | 26.51 | 26.51 | -0.05 (-0.19%) | 1,051,100 |
4 Jan 2024 | USD | 26.48 | 26.69 | 26.43 | 26.56 | 26.56 | +0.13 (+0.49%) | 838,600 |
3 Jan 2024 | USD | 26.46 | 26.65 | 26.37 | 26.43 | 26.43 | -0.42 (-1.56%) | 1,038,700 |
2 Jan 2024 | USD | 26.83 | 27.05 | 26.75 | 26.85 | 26.85 | -0.43 (-1.58%) | 963,200 |
29 Dec 2023 | USD | 27.25 | 27.36 | 27.12 | 27.28 | 27.28 | -0.03 (-0.11%) | 458,900 |
28 Dec 2023 | USD | 27.31 | 27.47 | 27.28 | 27.31 | 27.31 | -0.07 (-0.26%) | 406,500 |
27 Dec 2023 | USD | 27.3 | 27.39 | 27.25 | 27.38 | 27.38 | -0.05 (-0.18%) | 501,600 |
26 Dec 2023 | USD | 27.27 | 27.45 | 27.19 | 27.43 | 27.43 | +0.15 (+0.55%) | 291,100 |