Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 31.81 | 32.45 | 31.62 | 32.21 | 32.21 | -0.25 (-0.77%) | 181,000 |
8 Jan 2024 | USD | 31.38 | 32.88 | 31.38 | 32.46 | 32.46 | +1.11 (+3.54%) | 282,200 |
5 Jan 2024 | USD | 31.14 | 31.6 | 31.01 | 31.35 | 31.35 | 0.0 (0.0%) | 176,400 |
4 Jan 2024 | USD | 32.22 | 32.51 | 31.33 | 31.35 | 31.35 | -0.86 (-2.67%) | 163,200 |
3 Jan 2024 | USD | 32.65 | 32.65 | 32.01 | 32.21 | 32.21 | -0.82 (-2.48%) | 219,800 |
2 Jan 2024 | USD | 33.57 | 33.72 | 32.75 | 33.03 | 33.03 | -1.11 (-3.25%) | 240,800 |
29 Dec 2023 | USD | 34.93 | 34.95 | 34.03 | 34.14 | 34.14 | -0.81 (-2.32%) | 155,700 |
28 Dec 2023 | USD | 35 | 35.18 | 34.64 | 34.95 | 34.95 | -0.14 (-0.40%) | 190,700 |
27 Dec 2023 | USD | 35.06 | 35.54 | 34.63 | 35.09 | 35.09 | +0.09 (+0.26%) | 212,200 |
26 Dec 2023 | USD | 34.12 | 35.03 | 34.05 | 35 | 35 | +0.89 (+2.61%) | 211,600 |
22 Dec 2023 | USD | 33.4 | 34.59 | 33.04 | 34.11 | 34.11 | +0.88 (+2.65%) | 340,500 |
21 Dec 2023 | USD | 32.11 | 33.3 | 32.11 | 33.23 | 33.23 | +1.72 (+5.46%) | 283,900 |
20 Dec 2023 | USD | 31.65 | 32.53 | 31.47 | 31.51 | 31.51 | -0.26 (-0.82%) | 354,100 |
19 Dec 2023 | USD | 31.59 | 32.4 | 31.11 | 31.77 | 31.77 | +0.32 (+1.02%) | 238,200 |
18 Dec 2023 | USD | 31.56 | 31.63 | 30.81 | 31.45 | 31.45 | -0.02 (-0.06%) | 280,500 |
15 Dec 2023 | USD | 31.78 | 32.03 | 31.19 | 31.47 | 31.47 | +0.1 (+0.32%) | 1,130,100 |
14 Dec 2023 | USD | 30.2 | 31.66 | 30.2 | 31.37 | 31.37 | +1.67 (+5.62%) | 250,600 |
13 Dec 2023 | USD | 28.94 | 29.9 | 28.38 | 29.7 | 29.7 | +0.65 (+2.24%) | 277,300 |
12 Dec 2023 | USD | 29.26 | 29.45 | 28.98 | 29.05 | 29.05 | -0.31 (-1.06%) | 191,700 |
11 Dec 2023 | USD | 28.64 | 29.45 | 28.64 | 29.36 | 29.36 | +0.81 (+2.84%) | 153,700 |
8 Dec 2023 | USD | 28.41 | 29.03 | 27.61 | 28.55 | 28.55 | -0.23 (-0.80%) | 183,600 |
7 Dec 2023 | USD | 28.02 | 28.81 | 27.58 | 28.78 | 28.78 | +1.23 (+4.46%) | 284,700 |
6 Dec 2023 | USD | 28.12 | 28.41 | 27.44 | 27.55 | 27.55 | -0.14 (-0.51%) | 127,300 |
5 Dec 2023 | USD | 28.36 | 28.36 | 27.24 | 27.69 | 27.69 | -0.9 (-3.15%) | 227,700 |
4 Dec 2023 | USD | 27.8 | 28.63 | 27.7 | 28.59 | 28.59 | +0.69 (+2.47%) | 223,900 |
1 Dec 2023 | USD | 26.86 | 27.92 | 26.5 | 27.9 | 27.9 | +0.76 (+2.80%) | 315,100 |
30 Nov 2023 | USD | 27.58 | 27.58 | 26.98 | 27.14 | 27.14 | -0.32 (-1.17%) | 183,700 |
29 Nov 2023 | USD | 27.25 | 27.79 | 27.11 | 27.46 | 27.46 | +0.76 (+2.85%) | 195,600 |
28 Nov 2023 | USD | 26.84 | 27.16 | 26.45 | 26.7 | 26.7 | -0.41 (-1.51%) | 205,100 |
27 Nov 2023 | USD | 26.35 | 27.44 | 26.25 | 27.11 | 27.11 | +0.48 (+1.80%) | 285,900 |