Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 30.24 | 30.38 | 29.55 | 29.89 | 29.89 | +0.4 (+1.36%) | 490,323 |
13 Feb 2024 | USD | 29.72 | 30.59 | 29.2 | 29.49 | 29.49 | -1.85 (-5.90%) | 698,007 |
12 Feb 2024 | USD | 30.14 | 31.56 | 29.92 | 31.34 | 31.34 | +1.18 (+3.91%) | 632,945 |
9 Feb 2024 | USD | 30.74 | 31.085 | 29.93 | 30.16 | 30.16 | -0.19 (-0.63%) | 557,671 |
8 Feb 2024 | USD | 29.42 | 30.51 | 29.42 | 30.35 | 30.35 | +0.69 (+2.33%) | 368,774 |
7 Feb 2024 | USD | 30.98 | 31.005 | 29.42 | 29.66 | 29.66 | -1.36 (-4.38%) | 555,746 |
6 Feb 2024 | USD | 27.86 | 31.0725 | 27.58 | 31.02 | 31.02 | +3.35 (+12.11%) | 2,080,331 |
5 Feb 2024 | USD | 27.2 | 27.74 | 26.6554 | 27.67 | 27.67 | -0.15 (-0.54%) | 703,729 |
2 Feb 2024 | USD | 28.05 | 28.26 | 27.27 | 27.82 | 27.82 | -0.88 (-3.07%) | 621,561 |
1 Feb 2024 | USD | 28.5 | 29.035 | 28.02 | 28.7 | 28.7 | +0.69 (+2.46%) | 512,741 |
31 Jan 2024 | USD | 29.14 | 29.22 | 27.91 | 28.01 | 28.01 | -1.12 (-3.84%) | 562,555 |
30 Jan 2024 | USD | 30.87 | 31.58 | 28.96 | 29.13 | 29.13 | -1.57 (-5.11%) | 575,909 |
29 Jan 2024 | USD | 29.59 | 30.75 | 29.31 | 30.7 | 30.7 | +1.13 (+3.82%) | 527,700 |
26 Jan 2024 | USD | 30.02 | 30.22 | 29.26 | 29.57 | 29.57 | -0.1 (-0.34%) | 370,310 |
25 Jan 2024 | USD | 30.22 | 30.76 | 29.2 | 29.67 | 29.67 | -0.33 (-1.10%) | 499,007 |
24 Jan 2024 | USD | 31.08 | 31.08 | 29.67 | 30 | 30 | -0.51 (-1.67%) | 609,700 |
23 Jan 2024 | USD | 30.48 | 30.77 | 29.43 | 30.51 | 30.51 | +0.8 (+2.69%) | 747,400 |
22 Jan 2024 | USD | 29.08 | 30.18 | 28.88 | 29.71 | 29.71 | +0.68 (+2.34%) | 665,600 |
19 Jan 2024 | USD | 29.83 | 29.83 | 28.5 | 29.03 | 29.03 | -0.86 (-2.88%) | 451,100 |
18 Jan 2024 | USD | 29.65 | 30.03 | 29.19 | 29.89 | 29.89 | +0.41 (+1.39%) | 535,300 |
17 Jan 2024 | USD | 29.49 | 29.63 | 28.86 | 29.48 | 29.48 | -0.59 (-1.96%) | 480,400 |
16 Jan 2024 | USD | 31.14 | 31.57 | 29.94 | 30.07 | 30.07 | -1.63 (-5.14%) | 797,400 |
12 Jan 2024 | USD | 33.32 | 33.59 | 31.7 | 31.7 | 31.7 | -1.26 (-3.82%) | 579,000 |
11 Jan 2024 | USD | 33.49 | 33.6 | 32.39 | 32.96 | 32.96 | -0.36 (-1.08%) | 752,500 |
10 Jan 2024 | USD | 34.2 | 34.7 | 32.28 | 33.32 | 33.32 | -0.68 (-2%) | 901,400 |
9 Jan 2024 | USD | 31.36 | 34.16 | 31.23 | 34 | 34 | +2.26 (+7.12%) | 1,705,300 |
8 Jan 2024 | USD | 27.04 | 31.97 | 27 | 31.74 | 31.74 | +3.28 (+11.52%) | 2,246,800 |
5 Jan 2024 | USD | 28.22 | 28.9 | 27.82 | 28.46 | 28.46 | -0.5 (-1.73%) | 1,049,600 |
4 Jan 2024 | USD | 29.25 | 29.25 | 28.74 | 28.96 | 28.96 | -0.24 (-0.82%) | 971,300 |
3 Jan 2024 | USD | 29.3 | 29.95 | 28.43 | 29.2 | 29.2 | -0.53 (-1.78%) | 878,800 |