Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 34.47 | 34.49 | 34.11 | 34.47 | 33.466 | +0.12 (+0.35%) | 46,300 |
9 Jan 2024 | USD | 33.99 | 34.35 | 33.93 | 34.35 | 33.3495 | +0.11 (+0.32%) | 55,400 |
8 Jan 2024 | USD | 34 | 34.35 | 33.91 | 34.24 | 33.2427 | +0.37 (+1.09%) | 51,900 |
5 Jan 2024 | USD | 33.78 | 33.98 | 33.46 | 33.87 | 32.8835 | +0.03 (+0.09%) | 73,100 |
4 Jan 2024 | USD | 34.62 | 34.83 | 33.78 | 33.84 | 32.8544 | -0.78 (-2.25%) | 95,800 |
3 Jan 2024 | USD | 34.44 | 35.84 | 34.3 | 34.62 | 33.6117 | +0.07 (+0.20%) | 121,000 |
2 Jan 2024 | USD | 33.11 | 34.74 | 33.11 | 34.55 | 33.5437 | +1.31 (+3.94%) | 106,000 |
29 Dec 2023 | USD | 32.91 | 33.32 | 32.6 | 33.24 | 32.2718 | +0.41 (+1.25%) | 74,200 |
28 Dec 2023 | USD | 32.84 | 33.17 | 32.17 | 32.83 | 31.8738 | -0.01 (-0.03%) | 136,400 |
27 Dec 2023 | USD | 32.62 | 32.87 | 32.09 | 32.84 | 31.8835 | +0.34 (+1.05%) | 93,900 |
26 Dec 2023 | USD | 32.41 | 32.62 | 32.1 | 32.5 | 31.5534 | -0.05 (-0.15%) | 50,000 |
22 Dec 2023 | USD | 32.7 | 32.86 | 32.39 | 32.55 | 31.6019 | -0.11 (-0.34%) | 70,100 |
21 Dec 2023 | USD | 32.89 | 32.94 | 32.48 | 32.66 | 31.7087 | -0.18 (-0.55%) | 59,400 |
20 Dec 2023 | USD | 33.49 | 33.49 | 32.6 | 32.84 | 31.8835 | -0.68 (-2.03%) | 116,000 |
19 Dec 2023 | USD | 33.39 | 33.83 | 33.39 | 33.52 | 32.5437 | +0.04 (+0.12%) | 59,100 |
18 Dec 2023 | USD | 33.36 | 33.59 | 33.22 | 33.48 | 32.5049 | +0.25 (+0.75%) | 78,700 |
15 Dec 2023 | USD | 33.97 | 33.97 | 33.2 | 33.23 | 32.2621 | -0.9 (-2.64%) | 276,800 |
14 Dec 2023 | USD | 35 | 35.01 | 34.09 | 34.13 | 33.1359 | -0.68 (-1.95%) | 48,500 |
13 Dec 2023 | USD | 34.12 | 34.85 | 34.12 | 34.81 | 33.7961 | +0.75 (+2.20%) | 62,100 |
12 Dec 2023 | USD | 34.56 | 34.56 | 34.02 | 34.06 | 33.068 | -0.54 (-1.56%) | 46,500 |
11 Dec 2023 | USD | 34.17 | 34.73 | 34.17 | 34.6 | 33.5922 | +0.48 (+1.41%) | 62,300 |
8 Dec 2023 | USD | 34.35 | 34.57 | 34.03 | 34.12 | 33.1262 | -0.32 (-0.93%) | 48,300 |
7 Dec 2023 | USD | 34.31 | 34.6 | 34.01 | 34.44 | 33.4369 | +0.12 (+0.35%) | 51,500 |
6 Dec 2023 | USD | 34.24 | 34.79 | 34.24 | 34.32 | 33.3204 | +0.01 (+0.03%) | 61,400 |
5 Dec 2023 | USD | 34.32 | 35.17 | 34.2 | 34.31 | 33.3107 | -0.01 (-0.03%) | 76,800 |
4 Dec 2023 | USD | 33.49 | 34.49 | 33.49 | 34.32 | 33.3204 | +0.59 (+1.75%) | 72,300 |
1 Dec 2023 | USD | 33.16 | 33.87 | 33.16 | 33.73 | 32.7476 | +0.64 (+1.93%) | 66,700 |
30 Nov 2023 | USD | 32.78 | 33.26 | 32.64 | 33.09 | 32.1262 | +0.49 (+1.50%) | 84,800 |
29 Nov 2023 | USD | 33.39 | 33.51 | 32.41 | 32.6 | 31.6505 | -0.87 (-2.60%) | 69,700 |
28 Nov 2023 | USD | 33.87 | 33.88 | 33.41 | 33.47 | 32.4951 | -0.41 (-1.21%) | 42,800 |