Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 32.72 | 32.72 | 31.26 | 31.35 | 31.35 | -1.62 (-4.91%) | 426,800 |
2 Jan 2024 | USD | 32.64 | 33.52 | 32.64 | 32.97 | 32.97 | +0.01 (+0.03%) | 236,100 |
29 Dec 2023 | USD | 33.32 | 33.36 | 32.85 | 32.96 | 32.96 | -0.52 (-1.55%) | 210,800 |
28 Dec 2023 | USD | 33.32 | 33.65 | 33.19 | 33.48 | 33.48 | -0.19 (-0.56%) | 178,100 |
27 Dec 2023 | USD | 33.99 | 34.01 | 33.55 | 33.67 | 33.67 | -0.2 (-0.59%) | 201,700 |
26 Dec 2023 | USD | 33.22 | 34.07 | 33.13 | 33.87 | 33.87 | +0.74 (+2.23%) | 209,200 |
22 Dec 2023 | USD | 32.61 | 33.19 | 32.47 | 33.13 | 33.13 | +0.83 (+2.57%) | 322,200 |
21 Dec 2023 | USD | 32.28 | 32.45 | 31.96 | 32.3 | 32.3 | +0.36 (+1.13%) | 216,200 |
20 Dec 2023 | USD | 32.36 | 33.25 | 31.92 | 31.94 | 31.94 | -0.6 (-1.84%) | 455,500 |
19 Dec 2023 | USD | 31.76 | 32.81 | 31.33 | 32.54 | 32.54 | +0.85 (+2.68%) | 336,300 |
18 Dec 2023 | USD | 32.32 | 32.32 | 31.54 | 31.69 | 31.69 | -0.32 (-1.00%) | 257,400 |
15 Dec 2023 | USD | 32.41 | 32.42 | 31.6 | 32.01 | 32.01 | -0.25 (-0.77%) | 1,520,500 |
14 Dec 2023 | USD | 32.67 | 33.55 | 31.97 | 32.26 | 32.26 | +0.77 (+2.45%) | 561,000 |
13 Dec 2023 | USD | 30.11 | 31.75 | 29.75 | 31.49 | 31.49 | +1.36 (+4.51%) | 651,500 |
12 Dec 2023 | USD | 30.49 | 30.63 | 30.1 | 30.13 | 30.13 | -0.45 (-1.47%) | 267,100 |
11 Dec 2023 | USD | 30.4 | 30.7 | 30.3 | 30.58 | 30.58 | +0.02 (+0.07%) | 311,600 |
8 Dec 2023 | USD | 30.22 | 30.92 | 30.22 | 30.56 | 30.56 | +0.27 (+0.89%) | 335,400 |
7 Dec 2023 | USD | 29.68 | 30.38 | 29.61 | 30.29 | 30.29 | +0.72 (+2.43%) | 297,200 |
6 Dec 2023 | USD | 29.44 | 30.35 | 29.3 | 29.57 | 29.57 | +0.47 (+1.62%) | 345,900 |
5 Dec 2023 | USD | 29.08 | 29.48 | 28.94 | 29.1 | 29.1 | -0.16 (-0.55%) | 332,700 |
4 Dec 2023 | USD | 28.08 | 29.35 | 26.93 | 29.26 | 29.26 | +0.96 (+3.39%) | 281,000 |
1 Dec 2023 | USD | 26.54 | 28.37 | 26.2 | 28.3 | 28.3 | +1.57 (+5.87%) | 416,000 |
30 Nov 2023 | USD | 27.01 | 27.27 | 26.64 | 26.73 | 26.73 | -0.25 (-0.93%) | 374,200 |
29 Nov 2023 | USD | 26.82 | 27.46 | 26.82 | 26.98 | 26.98 | +0.38 (+1.43%) | 389,000 |
28 Nov 2023 | USD | 26.66 | 26.75 | 26.33 | 26.6 | 26.6 | -0.12 (-0.45%) | 212,700 |
27 Nov 2023 | USD | 26.72 | 26.97 | 26.51 | 26.72 | 26.72 | -0.19 (-0.71%) | 260,800 |
24 Nov 2023 | USD | 26.81 | 27.04 | 26.81 | 26.91 | 26.91 | +0.07 (+0.26%) | 69,600 |
22 Nov 2023 | USD | 26.84 | 26.99 | 26.61 | 26.84 | 26.84 | +0.02 (+0.07%) | 151,200 |
21 Nov 2023 | USD | 27.43 | 27.5 | 26.81 | 26.82 | 26.82 | -0.69 (-2.51%) | 171,000 |
20 Nov 2023 | USD | 27.49 | 27.78 | 27.27 | 27.51 | 27.51 | +0.05 (+0.18%) | 219,000 |