Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 28 | 29.37 | 28 | 29.18 | 29.18 | +1.19 (+4.25%) | 288,800 |
14 Feb 2024 | USD | 27.74 | 28.05 | 27.2 | 27.99 | 27.99 | +0.73 (+2.68%) | 438,600 |
13 Feb 2024 | USD | 27.74 | 27.92 | 26.85 | 27.26 | 27.26 | -1.62 (-5.61%) | 390,800 |
12 Feb 2024 | USD | 28.28 | 29.34 | 28.26 | 28.88 | 28.88 | +0.67 (+2.38%) | 273,900 |
9 Feb 2024 | USD | 27.92 | 28.31 | 27.3 | 28.21 | 28.21 | +0.37 (+1.33%) | 255,200 |
8 Feb 2024 | USD | 27.54 | 27.93 | 27.47 | 27.84 | 27.84 | +0.09 (+0.32%) | 195,800 |
7 Feb 2024 | USD | 27.89 | 27.89 | 26.95 | 27.75 | 27.75 | -0.12 (-0.43%) | 296,000 |
6 Feb 2024 | USD | 27.72 | 28.13 | 27.66 | 27.87 | 27.87 | +0.11 (+0.40%) | 222,300 |
5 Feb 2024 | USD | 28.03 | 28.08 | 27.5 | 27.76 | 27.76 | -0.6 (-2.12%) | 243,100 |
2 Feb 2024 | USD | 28 | 28.76 | 27.87 | 28.36 | 28.36 | -0.21 (-0.74%) | 243,400 |
1 Feb 2024 | USD | 29.28 | 29.3 | 27.31 | 28.57 | 28.57 | -0.47 (-1.62%) | 368,600 |
31 Jan 2024 | USD | 30.24 | 30.55 | 28.99 | 29.04 | 29.04 | -1.65 (-5.38%) | 390,200 |
30 Jan 2024 | USD | 30.84 | 31.02 | 30.6 | 30.69 | 30.69 | -0.3 (-0.97%) | 228,100 |
29 Jan 2024 | USD | 30.77 | 31.35 | 30.63 | 30.99 | 30.99 | +0.27 (+0.88%) | 285,100 |
26 Jan 2024 | USD | 30.5 | 30.88 | 30.32 | 30.72 | 30.72 | +0.49 (+1.62%) | 203,600 |
25 Jan 2024 | USD | 30.89 | 30.97 | 30.06 | 30.23 | 30.23 | -0.21 (-0.69%) | 308,100 |
24 Jan 2024 | USD | 30.45 | 30.73 | 30.26 | 30.44 | 30.44 | +0.28 (+0.93%) | 248,200 |
23 Jan 2024 | USD | 30.85 | 30.99 | 30.03 | 30.16 | 30.16 | -0.44 (-1.44%) | 294,200 |
22 Jan 2024 | USD | 30.05 | 30.62 | 29.95 | 30.6 | 30.6 | +0.91 (+3.07%) | 338,400 |
19 Jan 2024 | USD | 29.19 | 29.73 | 28.84 | 29.69 | 29.69 | +0.7 (+2.41%) | 362,100 |
18 Jan 2024 | USD | 28.93 | 29.01 | 28.54 | 28.99 | 28.99 | -0.01 (-0.03%) | 507,600 |
17 Jan 2024 | USD | 29.7 | 30.61 | 28.51 | 29 | 29 | -1.25 (-4.13%) | 506,600 |
16 Jan 2024 | USD | 30.21 | 30.77 | 30.02 | 30.25 | 30.25 | -0.51 (-1.66%) | 405,100 |
12 Jan 2024 | USD | 31.33 | 31.5 | 30.45 | 30.76 | 30.76 | -0.17 (-0.55%) | 196,300 |
11 Jan 2024 | USD | 30.93 | 30.97 | 30.28 | 30.93 | 30.93 | -0.26 (-0.83%) | 374,500 |
10 Jan 2024 | USD | 30.93 | 31.22 | 30.49 | 31.19 | 31.19 | +0.07 (+0.22%) | 286,700 |
9 Jan 2024 | USD | 30.91 | 31.37 | 30.64 | 31.12 | 31.12 | -0.35 (-1.11%) | 347,200 |
8 Jan 2024 | USD | 31.03 | 31.51 | 30.81 | 31.47 | 31.47 | +0.38 (+1.22%) | 397,000 |
5 Jan 2024 | USD | 31.02 | 31.63 | 31.02 | 31.09 | 31.09 | -0.2 (-0.64%) | 313,700 |
4 Jan 2024 | USD | 31.4 | 31.69 | 31.27 | 31.29 | 31.29 | -0.06 (-0.19%) | 294,400 |