Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 30.8 | 31.06 | 29.5 | 29.73 | 29.73 | -1.48 (-4.74%) | 963,200 |
29 Dec 2023 | USD | 31.9 | 32.01 | 31.15 | 31.21 | 31.21 | -0.89 (-2.77%) | 597,200 |
28 Dec 2023 | USD | 31.7 | 32.29 | 31.64 | 32.1 | 32.1 | +0.42 (+1.33%) | 469,700 |
27 Dec 2023 | USD | 31.85 | 32.21 | 31.33 | 31.68 | 31.68 | -0.17 (-0.53%) | 516,500 |
26 Dec 2023 | USD | 31.63 | 32.43 | 31.38 | 31.85 | 31.85 | +0.22 (+0.70%) | 502,900 |
22 Dec 2023 | USD | 32.24 | 32.79 | 31.36 | 31.63 | 31.63 | -0.59 (-1.83%) | 759,400 |
21 Dec 2023 | USD | 31.6 | 32.27 | 30.86 | 32.22 | 32.22 | +1.24 (+4.00%) | 636,000 |
20 Dec 2023 | USD | 31.98 | 32.49 | 30.96 | 30.98 | 30.98 | -1.15 (-3.58%) | 916,200 |
19 Dec 2023 | USD | 32.82 | 33.74 | 31.8 | 32.13 | 32.13 | -0.28 (-0.86%) | 1,144,100 |
18 Dec 2023 | USD | 33.55 | 33.55 | 31.98 | 32.41 | 32.41 | -1 (-2.99%) | 891,100 |
15 Dec 2023 | USD | 35.66 | 35.66 | 33.21 | 33.41 | 33.41 | -1.9 (-5.38%) | 1,019,200 |
14 Dec 2023 | USD | 34.37 | 36.61 | 34.21 | 35.31 | 35.31 | +1.66 (+4.93%) | 1,019,300 |
13 Dec 2023 | USD | 31.5 | 33.66 | 30.82 | 33.65 | 33.65 | +2.05 (+6.49%) | 1,256,000 |
12 Dec 2023 | USD | 32.19 | 32.19 | 31.11 | 31.6 | 31.6 | -0.54 (-1.68%) | 785,300 |
11 Dec 2023 | USD | 33.22 | 33.52 | 31.67 | 32.14 | 32.14 | -1.26 (-3.77%) | 493,000 |
8 Dec 2023 | USD | 30.99 | 33.86 | 30.99 | 33.4 | 33.4 | +2.08 (+6.64%) | 1,043,400 |
7 Dec 2023 | USD | 30.8 | 31.56 | 30.53 | 31.32 | 31.32 | +0.72 (+2.35%) | 539,000 |
6 Dec 2023 | USD | 31.02 | 31.23 | 30.29 | 30.6 | 30.6 | -0.2 (-0.65%) | 798,600 |
5 Dec 2023 | USD | 31.17 | 32.13 | 30.78 | 30.8 | 30.8 | -1.49 (-4.61%) | 967,900 |
4 Dec 2023 | USD | 32.68 | 33.01 | 31.36 | 32.29 | 32.29 | -0.7 (-2.12%) | 878,500 |
1 Dec 2023 | USD | 31.87 | 33.09 | 31.47 | 32.99 | 32.99 | +1.63 (+5.20%) | 1,441,600 |
30 Nov 2023 | USD | 31.68 | 31.92 | 30.8 | 31.36 | 31.36 | -0.25 (-0.79%) | 1,364,700 |
29 Nov 2023 | USD | 32.05 | 33.05 | 30.91 | 31.61 | 31.61 | -0.36 (-1.13%) | 1,130,500 |
28 Nov 2023 | USD | 31.59 | 32.59 | 31 | 31.97 | 31.97 | +0.17 (+0.53%) | 1,059,200 |
27 Nov 2023 | USD | 33.6 | 33.6 | 31.79 | 31.8 | 31.8 | -2.1 (-6.19%) | 1,180,800 |
24 Nov 2023 | USD | 33.94 | 34.1 | 33.3 | 33.9 | 33.9 | +0.19 (+0.56%) | 255,000 |
22 Nov 2023 | USD | 33.85 | 34.4 | 33.65 | 33.71 | 33.71 | +0.15 (+0.45%) | 451,800 |
21 Nov 2023 | USD | 34.5 | 34.69 | 33.5 | 33.56 | 33.56 | -1.2 (-3.45%) | 660,200 |
20 Nov 2023 | USD | 35.02 | 35.46 | 34.55 | 34.76 | 34.76 | -0.07 (-0.20%) | 596,700 |
17 Nov 2023 | USD | 35.67 | 35.67 | 34.59 | 34.83 | 34.83 | -0.43 (-1.22%) | 705,000 |