Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 29.83 | 30.67 | 29.83 | 30.64 | 30.64 | +0.57 (+1.90%) | 703,000 |
1 Dec 2023 | USD | 29.22 | 30.09 | 29.15 | 30.07 | 30.07 | +0.89 (+3.05%) | 701,700 |
30 Nov 2023 | USD | 29.15 | 29.24 | 28.74 | 29.18 | 29.18 | +0.01 (+0.03%) | 791,900 |
29 Nov 2023 | USD | 29.31 | 29.55 | 29.12 | 29.17 | 29.17 | +0.28 (+0.97%) | 584,600 |
28 Nov 2023 | USD | 29.11 | 29.13 | 28.79 | 28.89 | 28.89 | -0.19 (-0.65%) | 868,400 |
27 Nov 2023 | USD | 29.12 | 29.17 | 28.87 | 29.08 | 29.08 | -0.14 (-0.48%) | 397,000 |
24 Nov 2023 | USD | 29.18 | 29.27 | 29.1 | 29.22 | 29.22 | -0.11 (-0.38%) | 205,900 |
22 Nov 2023 | USD | 29.46 | 29.77 | 29.16 | 29.33 | 29.33 | +0.19 (+0.65%) | 422,100 |
21 Nov 2023 | USD | 29.46 | 29.54 | 29.1 | 29.14 | 29.14 | -0.46 (-1.55%) | 558,100 |
20 Nov 2023 | USD | 29.43 | 29.66 | 29.28 | 29.6 | 29.6 | +0.05 (+0.17%) | 456,900 |
17 Nov 2023 | USD | 29.62 | 29.72 | 29.31 | 29.55 | 29.55 | +0.14 (+0.48%) | 1,129,100 |
16 Nov 2023 | USD | 29.78 | 30.05 | 29.38 | 29.41 | 29.41 | -0.25 (-0.84%) | 682,500 |
15 Nov 2023 | USD | 30.04 | 30.44 | 29.65 | 29.66 | 29.66 | -0.55 (-1.82%) | 931,600 |
14 Nov 2023 | USD | 29.26 | 30.33 | 29.13 | 30.21 | 30.21 | +2.36 (+8.47%) | 1,485,500 |
13 Nov 2023 | USD | 27.9 | 28.11 | 27.66 | 27.85 | 27.85 | -0.32 (-1.14%) | 541,900 |
10 Nov 2023 | USD | 27.75 | 28.32 | 27.53 | 28.17 | 28.17 | +0.53 (+1.92%) | 827,300 |
9 Nov 2023 | USD | 27.88 | 28.01 | 27.5 | 27.64 | 27.64 | -0.11 (-0.40%) | 903,900 |
8 Nov 2023 | USD | 27.98 | 28.09 | 27.61 | 27.75 | 27.75 | -0.23 (-0.82%) | 582,700 |
7 Nov 2023 | USD | 27.82 | 28.12 | 27.64 | 27.98 | 27.98 | +0.17 (+0.61%) | 1,136,600 |
6 Nov 2023 | USD | 28.05 | 28.21 | 27.54 | 27.81 | 27.81 | -0.52 (-1.84%) | 771,300 |
3 Nov 2023 | USD | 27.84 | 28.66 | 27.46 | 28.33 | 28.33 | +1.37 (+5.08%) | 1,029,900 |
2 Nov 2023 | USD | 26.55 | 27.22 | 26.55 | 26.96 | 26.96 | +1.05 (+4.05%) | 1,410,400 |
1 Nov 2023 | USD | 24.98 | 26.02 | 24.74 | 25.91 | 25.91 | +0.85 (+3.39%) | 984,600 |
31 Oct 2023 | USD | 24.82 | 25.34 | 24.76 | 25.06 | 25.06 | +0.23 (+0.93%) | 924,900 |
30 Oct 2023 | USD | 24.77 | 24.9 | 24.46 | 24.83 | 24.83 | +0.39 (+1.60%) | 1,253,600 |
27 Oct 2023 | USD | 24.84 | 24.86 | 24.18 | 24.44 | 24.44 | -0.49 (-1.97%) | 1,117,800 |
26 Oct 2023 | USD | 25.16 | 25.74 | 24.7 | 24.93 | 24.93 | +0.31 (+1.26%) | 1,109,700 |
25 Oct 2023 | USD | 24.87 | 25.06 | 24.61 | 24.62 | 24.62 | -0.45 (-1.79%) | 807,000 |
24 Oct 2023 | USD | 25.04 | 25.46 | 24.9 | 25.07 | 25.07 | +0.11 (+0.44%) | 706,900 |
23 Oct 2023 | USD | 24.6 | 25.33 | 24.53 | 24.96 | 24.96 | +0.29 (+1.18%) | 701,000 |