Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 30.37 | 31.2 | 30.37 | 30.75 | 30.75 | +0.5 (+1.65%) | 640,101 |
27 Mar 2024 | USD | 29.93 | 30.85 | 29.88 | 30.25 | 30.25 | +0.25 (+0.83%) | 572,700 |
26 Mar 2024 | USD | 30.27 | 30.49 | 29.87 | 30 | 30 | -0.25 (-0.83%) | 323,100 |
25 Mar 2024 | USD | 30.38 | 30.56 | 30.14 | 30.25 | 30.25 | -0.45 (-1.47%) | 211,800 |
22 Mar 2024 | USD | 30.99 | 31.12 | 30.43 | 30.7 | 30.7 | -0.42 (-1.35%) | 266,300 |
21 Mar 2024 | USD | 31.9 | 31.96 | 30.75 | 31.12 | 31.12 | -0.77 (-2.41%) | 454,200 |
20 Mar 2024 | USD | 31.84 | 31.9 | 30.62 | 31.89 | 31.89 | +0.41 (+1.30%) | 423,600 |
19 Mar 2024 | USD | 30.2 | 31.68 | 29.18 | 31.48 | 31.48 | -1.89 (-5.66%) | 1,353,900 |
18 Mar 2024 | USD | 32.69 | 33.51 | 32.22 | 33.37 | 33.37 | +1.11 (+3.44%) | 1,072,100 |
15 Mar 2024 | USD | 32.02 | 32.73 | 31.8 | 32.26 | 32.26 | +0.39 (+1.22%) | 1,168,000 |
14 Mar 2024 | USD | 32.62 | 32.62 | 31.76 | 31.87 | 31.87 | -1.04 (-3.16%) | 1,152,600 |
13 Mar 2024 | USD | 31.77 | 33.09 | 31.27 | 32.91 | 32.91 | +1.36 (+4.31%) | 766,700 |
12 Mar 2024 | USD | 30.42 | 31.83 | 30.42 | 31.55 | 31.55 | +1.67 (+5.59%) | 420,900 |
11 Mar 2024 | USD | 29.69 | 30.38 | 29.6 | 29.88 | 29.88 | +0.39 (+1.32%) | 571,800 |
8 Mar 2024 | USD | 31.83 | 32.5 | 29.11 | 29.49 | 29.49 | -2.19 (-6.91%) | 1,923,700 |
7 Mar 2024 | USD | 31.5 | 31.88 | 30.69 | 31.68 | 31.68 | -0.23 (-0.72%) | 840,700 |
6 Mar 2024 | USD | 32.62 | 32.84 | 31.59 | 31.91 | 31.91 | -0.29 (-0.90%) | 440,000 |
5 Mar 2024 | USD | 31.5 | 32.27 | 31.35 | 32.2 | 32.2 | +0.54 (+1.71%) | 824,900 |
4 Mar 2024 | USD | 32.26 | 32.56 | 31.44 | 31.66 | 31.66 | -0.71 (-2.19%) | 851,000 |
1 Mar 2024 | USD | 31.6 | 32.65 | 31.6 | 32.37 | 32.37 | +0.87 (+2.76%) | 757,600 |
29 Feb 2024 | USD | 31.88 | 32.35 | 31.27 | 31.5 | 31.5 | 0.0 (0.0%) | 5,000,800 |
28 Feb 2024 | USD | 31.63 | 31.81 | 31.15 | 31.5 | 31.5 | -0.55 (-1.72%) | 591,500 |
27 Feb 2024 | USD | 32.47 | 32.47 | 31.81 | 32.05 | 32.05 | -0.02 (-0.06%) | 956,300 |
26 Feb 2024 | USD | 32.44 | 32.44 | 31.54 | 32.07 | 32.07 | -0.41 (-1.26%) | 415,500 |
23 Feb 2024 | USD | 32.47 | 32.5 | 31.62 | 32.48 | 32.48 | +0.09 (+0.28%) | 335,900 |
22 Feb 2024 | USD | 32.59 | 32.63 | 31.63 | 32.39 | 32.39 | -0.09 (-0.28%) | 285,800 |
21 Feb 2024 | USD | 32.86 | 33.22 | 32.35 | 32.48 | 32.48 | +0.05 (+0.15%) | 422,800 |
20 Feb 2024 | USD | 33.01 | 33.44 | 31.86 | 32.43 | 32.43 | -0.71 (-2.14%) | 479,200 |
16 Feb 2024 | USD | 34.31 | 34.5 | 33.08 | 33.14 | 33.14 | -0.43 (-1.28%) | 440,700 |
15 Feb 2024 | USD | 33.06 | 33.76 | 32.99 | 33.57 | 33.57 | +0.47 (+1.42%) | 350,600 |