Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 29 | 34.26 | 29 | 34.12 | 34.12 | +5.15 (+17.78%) | 3,379,800 |
24 Nov 2023 | USD | 28.74 | 29.19 | 28.201 | 28.97 | 28.97 | +0.24 (+0.84%) | 347,400 |
22 Nov 2023 | USD | 30.19 | 30.25 | 28.55 | 28.73 | 28.73 | -1.3 (-4.33%) | 446,400 |
21 Nov 2023 | USD | 28.89 | 30.05 | 28.77 | 30.03 | 30.03 | +0.94 (+3.23%) | 584,000 |
20 Nov 2023 | USD | 29.46 | 29.9 | 28.745 | 29.09 | 29.09 | -0.35 (-1.19%) | 472,400 |
17 Nov 2023 | USD | 29.08 | 29.72 | 28.475 | 29.44 | 29.44 | +0.74 (+2.58%) | 626,600 |
16 Nov 2023 | USD | 29.19 | 29.19 | 28.1 | 28.7 | 28.7 | -0.45 (-1.54%) | 531,500 |
15 Nov 2023 | USD | 29.67 | 30.05 | 29.12 | 29.15 | 29.15 | -0.6 (-2.02%) | 580,500 |
14 Nov 2023 | USD | 30.44 | 31.16 | 29.54 | 29.75 | 29.75 | +0.05 (+0.17%) | 673,500 |
13 Nov 2023 | USD | 28.62 | 29.95 | 27.985 | 29.7 | 29.7 | +0.87 (+3.02%) | 627,000 |
10 Nov 2023 | USD | 29.65 | 30.35 | 28.55 | 28.83 | 28.83 | -1.17 (-3.90%) | 904,700 |
9 Nov 2023 | USD | 33.42 | 34.246 | 29.67 | 30 | 30 | -2.15 (-6.69%) | 2,140,700 |
8 Nov 2023 | USD | 31.8 | 32.2 | 31.11 | 32.15 | 32.15 | +0.36 (+1.13%) | 444,800 |
7 Nov 2023 | USD | 32.87 | 33.265 | 31.76 | 31.79 | 31.79 | -1.07 (-3.26%) | 882,900 |
6 Nov 2023 | USD | 32.88 | 32.9 | 32.1 | 32.86 | 32.86 | -0.02 (-0.06%) | 424,000 |
3 Nov 2023 | USD | 33.37 | 33.877 | 32.765 | 32.88 | 32.88 | -0.19 (-0.57%) | 455,800 |
2 Nov 2023 | USD | 31.55 | 33.115 | 31.55 | 33.07 | 33.07 | +1.85 (+5.93%) | 723,200 |
1 Nov 2023 | USD | 31.17 | 31.48 | 30.275 | 31.22 | 31.22 | +0.22 (+0.71%) | 447,000 |
31 Oct 2023 | USD | 31.32 | 31.78 | 30.07 | 31 | 31 | -0.5 (-1.59%) | 653,500 |
30 Oct 2023 | USD | 31.38 | 31.95 | 30.65 | 31.5 | 31.5 | +0.63 (+2.04%) | 453,900 |
27 Oct 2023 | USD | 31.04 | 31.92 | 30.46 | 30.87 | 30.87 | -0.27 (-0.87%) | 734,500 |
26 Oct 2023 | USD | 33.04 | 33.09 | 30.91 | 31.14 | 31.14 | -1.81 (-5.49%) | 560,100 |
25 Oct 2023 | USD | 32.81 | 34.227 | 32.345 | 32.95 | 32.95 | -0.2 (-0.60%) | 245,900 |
24 Oct 2023 | USD | 32.89 | 33.46 | 32.26 | 33.15 | 33.15 | +0.45 (+1.38%) | 362,900 |
23 Oct 2023 | USD | 33.24 | 33.24 | 32.36 | 32.7 | 32.7 | -0.54 (-1.62%) | 364,100 |
20 Oct 2023 | USD | 34.95 | 35.43 | 32.96 | 33.24 | 33.24 | -1.71 (-4.89%) | 466,900 |
19 Oct 2023 | USD | 35.07 | 35.315 | 34.495 | 34.95 | 34.95 | +0.03 (+0.09%) | 559,400 |
18 Oct 2023 | USD | 35.03 | 35.145 | 34.5 | 34.92 | 34.92 | -0.37 (-1.05%) | 230,300 |
17 Oct 2023 | USD | 34.95 | 35.71 | 34.72 | 35.29 | 35.29 | +0.31 (+0.89%) | 224,900 |
16 Oct 2023 | USD | 35.28 | 35.45 | 34.61 | 34.98 | 34.98 | -0.16 (-0.46%) | 498,900 |