Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Dec 2023 | USD | 35.12 | 35.38 | 33.54 | 34.61 | 34.61 | -0.51 (-1.45%) | 3,862,200 |
14 Dec 2023 | USD | 32.11 | 35.63 | 32.11 | 35.12 | 35.12 | +3.91 (+12.53%) | 4,055,800 |
13 Dec 2023 | USD | 28.23 | 31.31 | 27.43 | 31.21 | 31.21 | +2.96 (+10.48%) | 1,804,300 |
12 Dec 2023 | USD | 27.95 | 28.96 | 27.19 | 28.25 | 28.25 | +0.35 (+1.25%) | 1,372,200 |
11 Dec 2023 | USD | 27 | 28.15 | 26.51 | 27.9 | 27.9 | +0.92 (+3.41%) | 1,628,000 |
8 Dec 2023 | USD | 25.96 | 27.17 | 24.81 | 26.98 | 26.98 | +0.57 (+2.16%) | 1,560,500 |
7 Dec 2023 | USD | 26.1 | 27.14 | 25.8 | 26.41 | 26.41 | +0.41 (+1.58%) | 1,294,000 |
6 Dec 2023 | USD | 25.21 | 26.4 | 24.6 | 26 | 26 | +1.33 (+5.39%) | 1,232,000 |
5 Dec 2023 | USD | 25.13 | 25.26 | 24.25 | 24.67 | 24.67 | -0.92 (-3.60%) | 846,900 |
4 Dec 2023 | USD | 24.44 | 25.74 | 24.15 | 25.59 | 25.59 | +0.81 (+3.27%) | 1,099,300 |
1 Dec 2023 | USD | 23.82 | 25.06 | 23.25 | 24.78 | 24.78 | +0.73 (+3.04%) | 1,448,400 |
30 Nov 2023 | USD | 25 | 25.12 | 23.86 | 24.05 | 24.05 | -0.46 (-1.88%) | 922,000 |
29 Nov 2023 | USD | 24.29 | 25.61 | 24.01 | 24.51 | 24.51 | +0.49 (+2.04%) | 1,740,800 |
28 Nov 2023 | USD | 23.7 | 24.51 | 23.07 | 24.02 | 24.02 | -0.05 (-0.21%) | 724,200 |
27 Nov 2023 | USD | 24.35 | 24.76 | 23.38 | 24.07 | 24.07 | -0.42 (-1.71%) | 794,000 |
24 Nov 2023 | USD | 23.86 | 24.59 | 23.4 | 24.49 | 24.49 | +0.68 (+2.86%) | 378,200 |
22 Nov 2023 | USD | 24.15 | 24.78 | 23.66 | 23.81 | 23.81 | +0.1 (+0.42%) | 919,500 |
21 Nov 2023 | USD | 24.66 | 24.89 | 23.48 | 23.71 | 23.71 | -1.03 (-4.16%) | 951,700 |
20 Nov 2023 | USD | 24.88 | 25.78 | 23 | 24.74 | 24.74 | +0.73 (+3.04%) | 1,489,300 |
17 Nov 2023 | USD | 20.6 | 24.88 | 20.59 | 24.01 | 24.01 | +4.94 (+25.90%) | 4,295,300 |
16 Nov 2023 | USD | 19.77 | 19.81 | 18.8 | 19.07 | 19.07 | -0.83 (-4.17%) | 1,391,100 |