Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 32.7 | 34.33 | 32.26 | 32.4 | 32.4 | -0.8 (-2.41%) | 1,308,856 |
30 Jan 2024 | USD | 34.39 | 34.39 | 32.82 | 33.2 | 33.2 | -1.57 (-4.52%) | 1,072,529 |
29 Jan 2024 | USD | 32.4 | 34.79 | 31.9 | 34.77 | 34.77 | +2.49 (+7.71%) | 714,244 |
26 Jan 2024 | USD | 32.68 | 33.62 | 31.97 | 32.28 | 32.28 | -0.14 (-0.43%) | 549,677 |
25 Jan 2024 | USD | 33.57 | 34.22 | 32.26 | 32.42 | 32.42 | -0.25 (-0.77%) | 825,783 |
24 Jan 2024 | USD | 36.05 | 36.05 | 32.65 | 32.67 | 32.67 | -1.73 (-5.03%) | 662,900 |
23 Jan 2024 | USD | 35.71 | 36.1 | 32.87 | 34.4 | 34.4 | -0.36 (-1.04%) | 966,000 |
22 Jan 2024 | USD | 35.22 | 36.23 | 33.68 | 34.76 | 34.76 | +1.16 (+3.45%) | 911,800 |
19 Jan 2024 | USD | 34.19 | 34.19 | 32.69 | 33.6 | 33.6 | -0.25 (-0.74%) | 854,500 |
18 Jan 2024 | USD | 35.35 | 35.45 | 33.17 | 33.85 | 33.85 | -0.99 (-2.84%) | 1,309,100 |
17 Jan 2024 | USD | 37.68 | 37.99 | 34.17 | 34.84 | 34.84 | -0.43 (-1.22%) | 1,159,400 |
16 Jan 2024 | USD | 35.31 | 35.48 | 33.81 | 35.27 | 35.27 | -0.85 (-2.35%) | 968,800 |
12 Jan 2024 | USD | 36.03 | 37.73 | 35.92 | 36.12 | 36.12 | +0.28 (+0.78%) | 896,500 |
11 Jan 2024 | USD | 35.96 | 36.26 | 34.18 | 35.84 | 35.84 | -0.74 (-2.02%) | 1,188,700 |
10 Jan 2024 | USD | 37.08 | 37.41 | 35.25 | 36.58 | 36.58 | -0.57 (-1.53%) | 1,424,400 |
9 Jan 2024 | USD | 34.25 | 37.52 | 34.13 | 37.15 | 37.15 | +2.17 (+6.20%) | 1,081,500 |
8 Jan 2024 | USD | 33.83 | 35.07 | 32.8 | 34.98 | 34.98 | +1 (+2.94%) | 943,300 |
5 Jan 2024 | USD | 32.85 | 34.16 | 32.21 | 33.98 | 33.98 | +0.42 (+1.25%) | 720,000 |
4 Jan 2024 | USD | 32.49 | 33.89 | 32.27 | 33.56 | 33.56 | +1.03 (+3.17%) | 880,900 |
3 Jan 2024 | USD | 33.52 | 33.52 | 32.09 | 32.53 | 32.53 | -2.11 (-6.09%) | 1,284,400 |
2 Jan 2024 | USD | 35.82 | 37.15 | 33.74 | 34.64 | 34.64 | -2.22 (-6.02%) | 1,687,800 |
29 Dec 2023 | USD | 38.24 | 38.31 | 36.32 | 36.86 | 36.86 | -1.32 (-3.46%) | 979,000 |
28 Dec 2023 | USD | 38.32 | 38.75 | 37.51 | 38.18 | 38.18 | -0.06 (-0.16%) | 836,300 |
27 Dec 2023 | USD | 39.24 | 39.74 | 37.81 | 38.24 | 38.24 | -0.37 (-0.96%) | 728,800 |
26 Dec 2023 | USD | 37.52 | 39.16 | 37.03 | 38.61 | 38.61 | +1.85 (+5.03%) | 2,178,900 |
22 Dec 2023 | USD | 36.96 | 37.41 | 35.9 | 36.76 | 36.76 | +0.59 (+1.63%) | 893,900 |
21 Dec 2023 | USD | 36.48 | 36.8 | 35.34 | 36.17 | 36.17 | +1.1 (+3.14%) | 866,900 |
20 Dec 2023 | USD | 38.42 | 39.57 | 34.97 | 35.07 | 35.07 | -3.26 (-8.51%) | 2,029,500 |
19 Dec 2023 | USD | 35.13 | 38.68 | 35.04 | 38.33 | 38.33 | +3.77 (+10.91%) | 2,064,100 |
18 Dec 2023 | USD | 34.82 | 35.75 | 34.25 | 34.56 | 34.56 | -0.05 (-0.14%) | 1,644,800 |