Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 25.52 | 25.76 | 25.19 | 25.74 | 25.74 | -0.34 (-1.30%) | 3,292,300 |
16 Feb 2024 | USD | 24.92 | 26.27 | 24.71 | 26.08 | 26.08 | +0.38 (+1.48%) | 1,798,800 |
15 Feb 2024 | USD | 25.15 | 26.04 | 25.09 | 25.7 | 25.7 | +0.93 (+3.75%) | 3,094,400 |
14 Feb 2024 | USD | 25 | 25.42 | 24.66 | 24.77 | 24.77 | +0.06 (+0.24%) | 2,502,000 |
13 Feb 2024 | USD | 25.62 | 26.1 | 24.17 | 24.71 | 24.71 | -2.03 (-7.59%) | 4,818,200 |
12 Feb 2024 | USD | 26.63 | 27.4 | 26.59 | 26.74 | 26.74 | +0.29 (+1.10%) | 3,235,400 |
9 Feb 2024 | USD | 26.3 | 26.85 | 26.1 | 26.45 | 26.45 | +0.04 (+0.15%) | 2,615,400 |
8 Feb 2024 | USD | 25.32 | 26.61 | 25.16 | 26.41 | 26.41 | +1.02 (+4.02%) | 1,569,300 |
7 Feb 2024 | USD | 25.47 | 25.7 | 24.89 | 25.39 | 25.39 | +0.08 (+0.32%) | 2,494,100 |
6 Feb 2024 | USD | 25.52 | 25.88 | 24.92 | 25.31 | 25.31 | -0.31 (-1.21%) | 2,113,000 |
5 Feb 2024 | USD | 25.77 | 25.93 | 25.2 | 25.62 | 25.62 | -0.62 (-2.36%) | 1,849,500 |
2 Feb 2024 | USD | 26.06 | 26.44 | 25.32 | 26.24 | 26.24 | -0.5 (-1.87%) | 2,698,400 |
1 Feb 2024 | USD | 27.34 | 27.54 | 25.65 | 26.74 | 26.74 | -0.45 (-1.66%) | 3,075,400 |
31 Jan 2024 | USD | 28.33 | 28.5 | 27.13 | 27.19 | 27.19 | -1.52 (-5.29%) | 2,597,000 |
30 Jan 2024 | USD | 28.76 | 29.14 | 28.48 | 28.71 | 28.71 | -0.43 (-1.48%) | 2,211,800 |
29 Jan 2024 | USD | 28.86 | 29.46 | 28.64 | 29.14 | 29.14 | +0.22 (+0.76%) | 3,155,500 |
26 Jan 2024 | USD | 28.69 | 29.36 | 28.59 | 28.92 | 28.92 | +0.3 (+1.05%) | 1,961,800 |
25 Jan 2024 | USD | 28.34 | 28.77 | 27.92 | 28.62 | 28.62 | +0.93 (+3.36%) | 2,976,400 |
24 Jan 2024 | USD | 28.64 | 28.64 | 27.52 | 27.69 | 27.69 | -0.2 (-0.72%) | 1,977,800 |
23 Jan 2024 | USD | 28.5 | 28.79 | 27.52 | 27.89 | 27.89 | -0.22 (-0.78%) | 1,368,000 |
22 Jan 2024 | USD | 27.66 | 28.2 | 27.56 | 28.11 | 28.11 | +0.76 (+2.78%) | 2,894,100 |
19 Jan 2024 | USD | 25.92 | 27.39 | 25.62 | 27.35 | 27.35 | +1.58 (+6.13%) | 2,125,700 |
18 Jan 2024 | USD | 25.95 | 26.23 | 25.35 | 25.77 | 25.77 | -0.12 (-0.46%) | 1,852,800 |
17 Jan 2024 | USD | 26.08 | 26.43 | 25.22 | 25.89 | 25.89 | -1.04 (-3.86%) | 2,110,800 |
16 Jan 2024 | USD | 26.85 | 27.15 | 26.38 | 26.93 | 26.93 | -0.43 (-1.57%) | 3,087,300 |
12 Jan 2024 | USD | 27.87 | 28.08 | 27.14 | 27.36 | 27.36 | +0.08 (+0.29%) | 3,818,700 |
11 Jan 2024 | USD | 27.9 | 28.05 | 26.94 | 27.28 | 27.28 | -0.97 (-3.43%) | 3,448,200 |
10 Jan 2024 | USD | 27.81 | 28.65 | 27.66 | 28.25 | 28.25 | +0.47 (+1.69%) | 1,340,900 |
9 Jan 2024 | USD | 27.68 | 28 | 27.32 | 27.78 | 27.78 | -0.5 (-1.77%) | 1,684,400 |
8 Jan 2024 | USD | 27.74 | 28.51 | 27.62 | 28.28 | 28.28 | +0.34 (+1.22%) | 946,900 |