Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 28.01 | 28.25 | 27.82 | 28.23 | 28.23 | +0.06 (+0.21%) | 374,600 |
9 Jan 2024 | USD | 28.29 | 28.44 | 28.01 | 28.17 | 28.17 | -0.49 (-1.71%) | 237,400 |
8 Jan 2024 | USD | 28.16 | 28.7 | 27.81 | 28.66 | 28.66 | +0.4 (+1.42%) | 391,000 |
5 Jan 2024 | USD | 28.52 | 29.05 | 28.24 | 28.26 | 28.26 | -0.42 (-1.46%) | 418,500 |
4 Jan 2024 | USD | 28.4 | 29.01 | 28.26 | 28.68 | 28.68 | +0.08 (+0.28%) | 566,800 |
3 Jan 2024 | USD | 29.31 | 29.31 | 28.44 | 28.6 | 28.6 | -0.99 (-3.35%) | 488,000 |
2 Jan 2024 | USD | 29.27 | 30.1 | 29.12 | 29.59 | 29.59 | +0.02 (+0.07%) | 425,200 |
29 Dec 2023 | USD | 29.77 | 30.025 | 29.57 | 29.57 | 29.57 | -0.3 (-1.00%) | 394,600 |
28 Dec 2023 | USD | 29.65 | 29.92 | 29.61 | 29.87 | 29.87 | +0.02 (+0.07%) | 273,400 |
27 Dec 2023 | USD | 30 | 30.325 | 29.83 | 29.85 | 29.85 | -0.09 (-0.30%) | 412,000 |
26 Dec 2023 | USD | 29.63 | 29.98 | 29.381 | 29.94 | 29.94 | +0.5 (+1.70%) | 252,100 |
22 Dec 2023 | USD | 29.4 | 29.605 | 29.21 | 29.44 | 29.44 | +0.07 (+0.24%) | 348,600 |
21 Dec 2023 | USD | 29.89 | 29.99 | 29.17 | 29.37 | 29.37 | -0.16 (-0.54%) | 366,500 |
20 Dec 2023 | USD | 29.79 | 30.55 | 29.4 | 29.53 | 29.53 | -0.47 (-1.57%) | 688,600 |
19 Dec 2023 | USD | 29.9 | 30.248 | 29.69 | 30 | 30 | +0.35 (+1.18%) | 738,100 |
18 Dec 2023 | USD | 29.02 | 29.95 | 28.96 | 29.65 | 29.65 | +0.41 (+1.40%) | 920,300 |
15 Dec 2023 | USD | 28.31 | 29.28 | 27.96 | 29.24 | 29.24 | +1.06 (+3.76%) | 2,616,800 |
14 Dec 2023 | USD | 27.76 | 28.35 | 27.665 | 28.18 | 28.18 | +0.93 (+3.41%) | 846,300 |
13 Dec 2023 | USD | 26.19 | 27.43 | 26.05 | 27.25 | 27.25 | +1.11 (+4.25%) | 597,200 |
12 Dec 2023 | USD | 26.8 | 26.8 | 26.07 | 26.14 | 26.14 | -0.71 (-2.64%) | 469,600 |
11 Dec 2023 | USD | 27 | 27.22 | 26.621 | 26.85 | 26.85 | -0.17 (-0.63%) | 567,800 |
8 Dec 2023 | USD | 27.59 | 27.84 | 26.92 | 27.02 | 27.02 | -0.71 (-2.56%) | 576,700 |
7 Dec 2023 | USD | 27.59 | 28.03 | 27.39 | 27.73 | 27.73 | +0.07 (+0.25%) | 502,600 |
6 Dec 2023 | USD | 27.65 | 28.04 | 27.44 | 27.66 | 27.66 | +0.04 (+0.14%) | 512,100 |
5 Dec 2023 | USD | 28.4 | 28.52 | 27.61 | 27.62 | 27.62 | -0.95 (-3.33%) | 682,400 |
4 Dec 2023 | USD | 28.52 | 29.34 | 28.29 | 28.57 | 28.57 | +0.05 (+0.18%) | 610,400 |
1 Dec 2023 | USD | 27.63 | 28.56 | 27.11 | 28.52 | 28.52 | +0.31 (+1.10%) | 650,500 |
30 Nov 2023 | USD | 27.97 | 28.25 | 27.638 | 28.21 | 28.21 | +0.32 (+1.15%) | 511,800 |
29 Nov 2023 | USD | 27.95 | 28.4 | 27.61 | 27.89 | 27.89 | +0.24 (+0.87%) | 528,497 |
28 Nov 2023 | USD | 28.16 | 28.46 | 27.48 | 27.65 | 27.65 | -0.52 (-1.85%) | 635,824 |