Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 28.08 | 28.69 | 27.37 | 27.57 | 27.57 | -0.94 (-3.30%) | 1,812,700 |
29 Feb 2024 | USD | 27.84 | 28.94 | 27.44 | 28.51 | 28.51 | -0.43 (-1.49%) | 1,593,800 |
28 Feb 2024 | USD | 28.93 | 29.18 | 28.37 | 28.94 | 28.94 | +0.63 (+2.23%) | 1,312,500 |
27 Feb 2024 | USD | 28.71 | 28.92 | 28.2 | 28.31 | 28.31 | -1.21 (-4.10%) | 1,356,300 |
26 Feb 2024 | USD | 30.18 | 30.43 | 29.31 | 29.52 | 29.52 | -0.54 (-1.80%) | 1,305,100 |
23 Feb 2024 | USD | 30.19 | 30.67 | 29.53 | 30.06 | 30.06 | -0.14 (-0.46%) | 1,279,800 |
22 Feb 2024 | USD | 30.61 | 30.98 | 29.97 | 30.2 | 30.2 | -0.74 (-2.39%) | 2,176,800 |
21 Feb 2024 | USD | 31.1 | 31.62 | 30.75 | 30.94 | 30.94 | +0.46 (+1.51%) | 1,012,700 |
20 Feb 2024 | USD | 30.34 | 30.87 | 30.13 | 30.48 | 30.48 | +1.2 (+4.10%) | 1,540,700 |
16 Feb 2024 | USD | 29.08 | 29.5 | 28.46 | 29.28 | 29.28 | +1.13 (+4.01%) | 2,072,100 |
15 Feb 2024 | USD | 29.65 | 29.78 | 27.96 | 28.15 | 28.15 | -2.32 (-7.61%) | 2,171,600 |
14 Feb 2024 | USD | 31.22 | 31.94 | 30.15 | 30.47 | 30.47 | -2.26 (-6.90%) | 2,353,100 |
13 Feb 2024 | USD | 32.06 | 33.41 | 31.51 | 32.73 | 32.73 | +3.59 (+12.32%) | 4,046,000 |
12 Feb 2024 | USD | 30.56 | 30.56 | 28.86 | 29.14 | 29.14 | -1.59 (-5.17%) | 1,492,300 |
9 Feb 2024 | USD | 31.95 | 32.19 | 30.68 | 30.73 | 30.73 | -1.55 (-4.80%) | 1,029,400 |
8 Feb 2024 | USD | 33.78 | 34.13 | 32.22 | 32.28 | 32.28 | -1.56 (-4.61%) | 1,374,300 |
7 Feb 2024 | USD | 33.37 | 34.43 | 33.36 | 33.84 | 33.84 | +0.24 (+0.71%) | 1,287,800 |
6 Feb 2024 | USD | 34.64 | 34.99 | 33.5 | 33.6 | 33.6 | -0.89 (-2.58%) | 1,228,600 |
5 Feb 2024 | USD | 34.23 | 35.44 | 33.89 | 34.49 | 34.49 | +1.33 (+4.01%) | 1,888,400 |
2 Feb 2024 | USD | 33.78 | 34.21 | 32.67 | 33.16 | 33.16 | +0.58 (+1.78%) | 1,724,400 |
1 Feb 2024 | USD | 33.3 | 34.73 | 32.51 | 32.58 | 32.58 | -1.42 (-4.18%) | 2,058,800 |
31 Jan 2024 | USD | 31.95 | 34.05 | 31.08 | 34 | 34 | +2.36 (+7.46%) | 2,331,200 |
30 Jan 2024 | USD | 31.32 | 31.94 | 31.09 | 31.64 | 31.64 | +0.76 (+2.46%) | 690,700 |
29 Jan 2024 | USD | 32.47 | 32.98 | 30.84 | 30.88 | 30.88 | -1.63 (-5.01%) | 950,600 |
26 Jan 2024 | USD | 32.07 | 32.83 | 31.58 | 32.51 | 32.51 | -0.04 (-0.12%) | 958,700 |
25 Jan 2024 | USD | 31.91 | 33.31 | 31.64 | 32.55 | 32.55 | -0.75 (-2.25%) | 1,356,800 |
24 Jan 2024 | USD | 31.3 | 33.42 | 31.28 | 33.3 | 33.3 | +0.83 (+2.56%) | 1,353,400 |
23 Jan 2024 | USD | 31.35 | 32.94 | 31.17 | 32.47 | 32.47 | +0.35 (+1.09%) | 1,138,800 |
22 Jan 2024 | USD | 33.43 | 33.46 | 32.03 | 32.12 | 32.12 | -2.2 (-6.41%) | 1,394,800 |
19 Jan 2024 | USD | 35.01 | 36.12 | 34.13 | 34.32 | 34.32 | -1.04 (-2.94%) | 1,509,000 |