Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 27.24 | 28.48 | 27.03 | 27.94 | 27.94 | +0.13 (+0.47%) | 1,774,800 |
4 Jan 2024 | USD | 27.15 | 28.32 | 26.9 | 27.81 | 27.81 | +0.53 (+1.94%) | 4,062,300 |
3 Jan 2024 | USD | 28 | 28.29 | 26.89 | 27.28 | 27.28 | -1.42 (-4.95%) | 4,546,200 |
2 Jan 2024 | USD | 28.37 | 29.43 | 28.09 | 28.7 | 28.7 | +0.45 (+1.59%) | 3,029,100 |
29 Dec 2023 | USD | 29.18 | 29.19 | 28.16 | 28.25 | 28.25 | -1.14 (-3.88%) | 3,256,100 |
28 Dec 2023 | USD | 28.74 | 29.65 | 28.7 | 29.39 | 29.39 | +0.3 (+1.03%) | 1,224,200 |
27 Dec 2023 | USD | 29.98 | 30.06 | 28.94 | 29.09 | 29.09 | -1.05 (-3.48%) | 2,686,700 |
26 Dec 2023 | USD | 29.3 | 30.42 | 29.08 | 30.14 | 30.14 | +0.97 (+3.33%) | 2,934,300 |
22 Dec 2023 | USD | 30.01 | 30.39 | 28.82 | 29.17 | 29.17 | -0.37 (-1.25%) | 2,905,000 |
21 Dec 2023 | USD | 30.39 | 30.46 | 29.16 | 29.54 | 29.54 | -0.25 (-0.84%) | 2,181,200 |
20 Dec 2023 | USD | 30.2 | 31.41 | 29.67 | 29.79 | 29.79 | -0.31 (-1.03%) | 3,077,300 |
19 Dec 2023 | USD | 30.55 | 30.89 | 30.07 | 30.1 | 30.1 | -0.19 (-0.63%) | 1,883,500 |
18 Dec 2023 | USD | 30.98 | 30.98 | 30.15 | 30.29 | 30.29 | -0.64 (-2.07%) | 2,564,000 |
15 Dec 2023 | USD | 31.31 | 31.7 | 30.23 | 30.93 | 30.93 | -0.41 (-1.31%) | 6,454,900 |
14 Dec 2023 | USD | 30.01 | 32.21 | 29.99 | 31.34 | 31.34 | +2.13 (+7.29%) | 5,525,700 |
13 Dec 2023 | USD | 26.46 | 29.36 | 26.05 | 29.21 | 29.21 | +2.84 (+10.77%) | 3,364,700 |
12 Dec 2023 | USD | 27.3 | 27.3 | 26.09 | 26.37 | 26.37 | -0.87 (-3.19%) | 4,461,700 |
11 Dec 2023 | USD | 27.45 | 27.93 | 27.13 | 27.24 | 27.24 | -0.73 (-2.61%) | 2,736,700 |
8 Dec 2023 | USD | 27.63 | 27.98 | 27.21 | 27.97 | 27.97 | +0.03 (+0.11%) | 2,429,700 |
7 Dec 2023 | USD | 27.09 | 28.01 | 26.96 | 27.94 | 27.94 | +0.76 (+2.80%) | 1,797,000 |
6 Dec 2023 | USD | 27.38 | 28.57 | 27.1 | 27.18 | 27.18 | +0.46 (+1.72%) | 2,383,800 |
5 Dec 2023 | USD | 27.47 | 27.47 | 26.06 | 26.72 | 26.72 | -1.04 (-3.75%) | 2,771,800 |
4 Dec 2023 | USD | 26.6 | 27.8 | 26.49 | 27.76 | 27.76 | +1 (+3.74%) | 4,239,600 |
1 Dec 2023 | USD | 23.6 | 26.89 | 23.25 | 26.76 | 26.76 | +3.22 (+13.68%) | 5,512,600 |
30 Nov 2023 | USD | 23.79 | 24.06 | 23.37 | 23.54 | 23.54 | -0.22 (-0.93%) | 2,132,900 |
29 Nov 2023 | USD | 23.68 | 24.96 | 23.68 | 23.76 | 23.76 | +0.51 (+2.19%) | 3,117,100 |
28 Nov 2023 | USD | 21.62 | 23.28 | 21.16 | 23.25 | 23.25 | +1.53 (+7.04%) | 4,419,400 |
27 Nov 2023 | USD | 21.65 | 22 | 21.26 | 21.72 | 21.72 | -0.07 (-0.32%) | 2,163,600 |
24 Nov 2023 | USD | 21.96 | 22.07 | 21.45 | 21.79 | 21.79 | -0.09 (-0.41%) | 595,400 |
22 Nov 2023 | USD | 22.07 | 22.15 | 21.63 | 21.88 | 21.88 | +0.23 (+1.06%) | 932,500 |