Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 28.85 | 29.44 | 27.69 | 27.73 | 27.73 | -1.21 (-4.18%) | 390,000 |
29 Dec 2023 | USD | 29.47 | 29.47 | 28.72 | 28.94 | 28.94 | -0.49 (-1.66%) | 179,000 |
28 Dec 2023 | USD | 29.58 | 29.83 | 29.34 | 29.43 | 29.43 | -0.25 (-0.84%) | 268,700 |
27 Dec 2023 | USD | 29.68 | 29.9 | 29.36 | 29.68 | 29.68 | +0.13 (+0.44%) | 269,800 |
26 Dec 2023 | USD | 29.41 | 29.83 | 29.14 | 29.55 | 29.55 | +0.32 (+1.09%) | 258,900 |
22 Dec 2023 | USD | 28.92 | 29.31 | 28.74 | 29.23 | 29.23 | +0.62 (+2.17%) | 299,900 |
21 Dec 2023 | USD | 27.47 | 28.63 | 27.47 | 28.61 | 28.61 | +1.18 (+4.30%) | 433,700 |
20 Dec 2023 | USD | 28.08 | 28.31 | 27.4 | 27.43 | 27.43 | -0.68 (-2.42%) | 329,600 |
19 Dec 2023 | USD | 27.6 | 28.54 | 27.15 | 28.11 | 28.11 | +0.82 (+3.00%) | 339,300 |
18 Dec 2023 | USD | 27.53 | 27.53 | 27.12 | 27.29 | 27.29 | +0.04 (+0.15%) | 280,300 |
15 Dec 2023 | USD | 27.89 | 28 | 26.89 | 27.25 | 27.25 | -0.41 (-1.48%) | 1,374,500 |
14 Dec 2023 | USD | 27.89 | 28.15 | 27.23 | 27.66 | 27.66 | +0.1 (+0.36%) | 387,000 |
13 Dec 2023 | USD | 26.53 | 27.67 | 26.39 | 27.56 | 27.56 | +0.99 (+3.73%) | 400,000 |
12 Dec 2023 | USD | 26.67 | 27.37 | 26.13 | 26.57 | 26.57 | +0.07 (+0.26%) | 416,200 |
11 Dec 2023 | USD | 26.84 | 27 | 26.17 | 26.5 | 26.5 | -0.41 (-1.52%) | 481,400 |
8 Dec 2023 | USD | 27.34 | 27.59 | 26.86 | 26.91 | 26.91 | -0.36 (-1.32%) | 219,500 |
7 Dec 2023 | USD | 26.88 | 27.55 | 26.51 | 27.27 | 27.27 | +0.49 (+1.83%) | 369,800 |
6 Dec 2023 | USD | 27.76 | 27.85 | 26.67 | 26.78 | 26.78 | -1 (-3.60%) | 403,100 |
5 Dec 2023 | USD | 27.92 | 28.42 | 27.63 | 27.78 | 27.78 | -0.33 (-1.17%) | 285,800 |
4 Dec 2023 | USD | 27.65 | 28.3 | 27.6 | 28.11 | 28.11 | +0.53 (+1.92%) | 353,300 |
1 Dec 2023 | USD | 27.32 | 27.66 | 26.81 | 27.58 | 27.58 | +0.33 (+1.21%) | 328,100 |
30 Nov 2023 | USD | 27.1 | 27.86 | 26.85 | 27.25 | 27.25 | +0.31 (+1.15%) | 251,800 |
29 Nov 2023 | USD | 27.1 | 27.57 | 26.91 | 26.94 | 26.94 | -0.03 (-0.11%) | 262,200 |
28 Nov 2023 | USD | 27.18 | 27.96 | 26.94 | 26.97 | 26.97 | -0.12 (-0.44%) | 226,400 |
27 Nov 2023 | USD | 27.56 | 27.67 | 26.99 | 27.09 | 27.09 | -0.74 (-2.66%) | 252,200 |
24 Nov 2023 | USD | 27.43 | 27.85 | 27.4 | 27.83 | 27.83 | +0.42 (+1.53%) | 98,300 |
22 Nov 2023 | USD | 27.53 | 27.92 | 27.3 | 27.41 | 27.41 | +0.18 (+0.66%) | 174,800 |
21 Nov 2023 | USD | 27.17 | 27.78 | 27.1 | 27.23 | 27.23 | -0.08 (-0.29%) | 215,300 |
20 Nov 2023 | USD | 27.45 | 27.87 | 26.86 | 27.31 | 27.31 | -0.12 (-0.44%) | 274,200 |
17 Nov 2023 | USD | 28.16 | 28.68 | 27.22 | 27.43 | 27.43 | -0.45 (-1.61%) | 578,900 |