Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 33.09 | 33.5 | 33.09 | 33.2 | 33.2 | -0.12 (-0.36%) | 1,233,500 |
24 Nov 2023 | USD | 33.32 | 33.46 | 32.99 | 33.32 | 33.32 | -0.08 (-0.24%) | 447,900 |
22 Nov 2023 | USD | 32.47 | 33.51 | 32.405 | 33.4 | 33.4 | +0.92 (+2.83%) | 1,212,800 |
21 Nov 2023 | USD | 31.63 | 32.54 | 31.14 | 32.48 | 32.48 | +0.8 (+2.53%) | 1,725,900 |
20 Nov 2023 | USD | 31.68 | 32.02 | 31.35 | 31.68 | 31.68 | -0.13 (-0.41%) | 1,968,400 |
17 Nov 2023 | USD | 31.67 | 32.27 | 31.17 | 31.81 | 31.81 | +0.57 (+1.82%) | 2,030,700 |
16 Nov 2023 | USD | 30.31 | 32.56 | 30.13 | 31.24 | 31.24 | -1.61 (-4.90%) | 3,313,900 |
15 Nov 2023 | USD | 32.7 | 33.141 | 32.3 | 32.85 | 32.85 | -0.18 (-0.54%) | 2,930,900 |
14 Nov 2023 | USD | 33.14 | 33.35 | 32.34 | 33.03 | 33.03 | +0.51 (+1.57%) | 1,190,500 |
13 Nov 2023 | USD | 32.5 | 32.579 | 31.855 | 32.52 | 32.52 | -0.13 (-0.40%) | 1,708,700 |
10 Nov 2023 | USD | 32.48 | 32.76 | 31.8 | 32.65 | 32.65 | +0.15 (+0.46%) | 1,719,900 |
9 Nov 2023 | USD | 32.83 | 33 | 32.38 | 32.5 | 32.5 | -0.08 (-0.25%) | 637,000 |
8 Nov 2023 | USD | 32.4 | 32.75 | 32.18 | 32.58 | 32.58 | +0.18 (+0.56%) | 543,600 |
7 Nov 2023 | USD | 32.53 | 32.64 | 32.04 | 32.4 | 32.4 | -0.21 (-0.64%) | 1,574,600 |
6 Nov 2023 | USD | 32.83 | 33.055 | 32.42 | 32.61 | 32.61 | -0.29 (-0.88%) | 661,200 |
3 Nov 2023 | USD | 32.39 | 33.43 | 32.39 | 32.9 | 32.9 | +0.74 (+2.30%) | 1,458,600 |
2 Nov 2023 | USD | 31.55 | 32.42 | 31.55 | 32.16 | 32.16 | +0.73 (+2.32%) | 1,764,200 |
1 Nov 2023 | USD | 31.37 | 31.56 | 30.89 | 31.43 | 31.43 | +0.13 (+0.42%) | 586,600 |
31 Oct 2023 | USD | 31.3 | 31.71 | 30.95 | 31.3 | 31.3 | +0.12 (+0.38%) | 1,070,500 |
30 Oct 2023 | USD | 31.03 | 31.303 | 30.62 | 31.18 | 31.18 | +0.35 (+1.14%) | 504,800 |
27 Oct 2023 | USD | 30.82 | 31.32 | 30.525 | 30.83 | 30.83 | -0.29 (-0.93%) | 1,211,900 |
26 Oct 2023 | USD | 31.72 | 32.48 | 30.11 | 31.12 | 31.12 | -0.72 (-2.26%) | 3,013,000 |
25 Oct 2023 | USD | 32.06 | 32.72 | 31.73 | 31.84 | 31.84 | -0.46 (-1.42%) | 1,122,900 |
24 Oct 2023 | USD | 32.08 | 32.53 | 31.92 | 32.3 | 32.3 | +0.54 (+1.70%) | 908,700 |
23 Oct 2023 | USD | 31.36 | 32.095 | 31.2 | 31.76 | 31.76 | +0.18 (+0.57%) | 599,700 |
20 Oct 2023 | USD | 32.64 | 32.64 | 31.47 | 31.58 | 31.58 | -1.08 (-3.31%) | 850,300 |
19 Oct 2023 | USD | 32.49 | 32.93 | 32.17 | 32.66 | 32.66 | +0.36 (+1.11%) | 1,036,900 |
18 Oct 2023 | USD | 32.89 | 32.89 | 32.19 | 32.3 | 32.3 | -0.59 (-1.79%) | 855,000 |
17 Oct 2023 | USD | 32.46 | 33.39 | 32.46 | 32.89 | 32.89 | +0.23 (+0.70%) | 1,097,400 |
16 Oct 2023 | USD | 32.42 | 32.805 | 32.39 | 32.66 | 32.66 | +0.28 (+0.86%) | 840,800 |