Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 29.23 | 29.23 | 28.713 | 29.11 | 29.11 | -0.34 (-1.15%) | 49,000 |
1 Dec 2023 | USD | 29.17 | 29.52 | 29.01 | 29.45 | 29.45 | +0.06 (+0.20%) | 54,800 |
30 Nov 2023 | USD | 29.77 | 29.77 | 29.155 | 29.39 | 29.39 | -0.23 (-0.78%) | 38,100 |
29 Nov 2023 | USD | 29.76 | 30.03 | 29.55 | 29.62 | 29.62 | +0.29 (+0.99%) | 66,100 |
28 Nov 2023 | USD | 29.3 | 29.426 | 29.1 | 29.33 | 29.33 | -0.14 (-0.48%) | 34,500 |
27 Nov 2023 | USD | 29.47 | 29.739 | 29.38 | 29.47 | 29.47 | -0.08 (-0.27%) | 28,800 |
24 Nov 2023 | USD | 29.55 | 29.55 | 29.48 | 29.55 | 29.55 | +0.05 (+0.17%) | 21,000 |
22 Nov 2023 | USD | 29.68 | 29.921 | 29.46 | 29.5 | 29.5 | +0.08 (+0.27%) | 99,300 |
21 Nov 2023 | USD | 29.79 | 29.79 | 29.285 | 29.42 | 29.42 | -0.56 (-1.87%) | 115,300 |
20 Nov 2023 | USD | 29.5 | 30.074 | 29.5 | 29.98 | 29.98 | +0.46 (+1.56%) | 38,500 |
17 Nov 2023 | USD | 29.28 | 29.56 | 29.2 | 29.52 | 29.52 | +0.19 (+0.65%) | 26,100 |
16 Nov 2023 | USD | 29.11 | 29.41 | 29.1 | 29.33 | 29.33 | +0.09 (+0.31%) | 67,300 |
15 Nov 2023 | USD | 29.2 | 29.45 | 29.1 | 29.24 | 29.24 | +0.17 (+0.58%) | 150,600 |
14 Nov 2023 | USD | 28.61 | 29.12 | 28.61 | 29.07 | 29.07 | +1.05 (+3.75%) | 61,200 |
13 Nov 2023 | USD | 28.14 | 28.14 | 27.849 | 28.02 | 28.02 | -0.3 (-1.06%) | 75,000 |
10 Nov 2023 | USD | 27.55 | 28.38 | 27.5 | 28.32 | 28.32 | +1.07 (+3.93%) | 52,600 |
9 Nov 2023 | USD | 27.52 | 27.85 | 27.18 | 27.25 | 27.25 | -0.1 (-0.37%) | 40,400 |
8 Nov 2023 | USD | 27.42 | 27.508 | 27.2 | 27.35 | 27.35 | +0.01 (+0.04%) | 57,200 |
7 Nov 2023 | USD | 27.09 | 27.49 | 27.09 | 27.34 | 27.34 | +0.17 (+0.63%) | 52,200 |
6 Nov 2023 | USD | 27.3 | 27.325 | 26.921 | 27.17 | 27.17 | -0.06 (-0.22%) | 69,000 |
3 Nov 2023 | USD | 26.72 | 27.38 | 26.72 | 27.23 | 27.23 | +0.68 (+2.56%) | 68,500 |
2 Nov 2023 | USD | 26.42 | 26.69 | 26.23 | 26.55 | 26.55 | +0.65 (+2.51%) | 68,700 |
1 Nov 2023 | USD | 25.38 | 25.91 | 25.35 | 25.9 | 25.9 | +0.54 (+2.13%) | 87,200 |
31 Oct 2023 | USD | 25.07 | 25.37 | 24.82 | 25.36 | 25.36 | +0.29 (+1.16%) | 24,000 |
30 Oct 2023 | USD | 25.33 | 25.33 | 24.86 | 25.07 | 25.07 | -0.33 (-1.30%) | 148,000 |
27 Oct 2023 | USD | 25.52 | 25.62 | 25.31 | 25.4 | 25.4 | +0.29 (+1.15%) | 77,400 |
26 Oct 2023 | USD | 25.36 | 25.6 | 24.975 | 25.11 | 25.11 | -0.12 (-0.48%) | 137,000 |
25 Oct 2023 | USD | 26.02 | 26.02 | 25.16 | 25.23 | 25.23 | -1.12 (-4.25%) | 83,200 |
24 Oct 2023 | USD | 26.1 | 26.368 | 26 | 26.35 | 26.35 | +0.36 (+1.39%) | 58,400 |
23 Oct 2023 | USD | 26.01 | 26.415 | 25.745 | 25.99 | 25.99 | -0.14 (-0.54%) | 50,600 |