Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 23.6 | 24.31 | 23.31 | 23.71 | 23.71 | +0.2 (+0.85%) | 1,586,500 |
6 Dec 2023 | USD | 23.68 | 24.55 | 23.26 | 23.51 | 23.51 | -0.22 (-0.93%) | 1,296,800 |
5 Dec 2023 | USD | 24.2 | 24.36 | 23.325 | 23.73 | 23.73 | -0.68 (-2.79%) | 1,897,900 |
4 Dec 2023 | USD | 25.26 | 25.76 | 24.232 | 24.41 | 24.41 | -0.96 (-3.78%) | 1,996,900 |
1 Dec 2023 | USD | 24.08 | 25.54 | 23.9 | 25.37 | 25.37 | +1.18 (+4.88%) | 1,708,800 |
30 Nov 2023 | USD | 25.67 | 25.86 | 24.11 | 24.19 | 24.19 | -1.32 (-5.17%) | 2,169,700 |
29 Nov 2023 | USD | 25.56 | 27.68 | 25.42 | 25.51 | 25.51 | +0.05 (+0.20%) | 1,790,500 |
28 Nov 2023 | USD | 25.05 | 25.93 | 24.79 | 25.46 | 25.46 | +0.3 (+1.19%) | 781,400 |
27 Nov 2023 | USD | 25.77 | 25.87 | 25 | 25.16 | 25.16 | -0.52 (-2.02%) | 750,000 |
24 Nov 2023 | USD | 24.94 | 25.87 | 24.87 | 25.68 | 25.68 | +0.62 (+2.47%) | 340,500 |
22 Nov 2023 | USD | 24.95 | 25.19 | 24.66 | 25.06 | 25.06 | +0.37 (+1.50%) | 840,700 |
21 Nov 2023 | USD | 25.52 | 25.77 | 24.63 | 24.69 | 24.69 | -1.16 (-4.49%) | 1,027,400 |
20 Nov 2023 | USD | 25.2 | 26 | 24.93 | 25.85 | 25.85 | +0.6 (+2.38%) | 977,100 |
17 Nov 2023 | USD | 25.1 | 25.43 | 24.89 | 25.25 | 25.25 | +0.21 (+0.84%) | 696,800 |
16 Nov 2023 | USD | 25.5 | 25.8 | 24.86 | 25.04 | 25.04 | -0.86 (-3.32%) | 1,306,400 |
15 Nov 2023 | USD | 25.88 | 26.96 | 25.86 | 25.9 | 25.9 | +0.02 (+0.08%) | 1,100,000 |
14 Nov 2023 | USD | 25.83 | 26.58 | 25.092 | 25.88 | 25.88 | +0.32 (+1.25%) | 974,600 |
13 Nov 2023 | USD | 25.01 | 25.98 | 24.77 | 25.56 | 25.56 | +0.35 (+1.39%) | 1,360,900 |
10 Nov 2023 | USD | 24.59 | 26.34 | 24.41 | 25.21 | 25.21 | +0.73 (+2.98%) | 2,269,200 |
9 Nov 2023 | USD | 27.46 | 27.485 | 23.55 | 24.48 | 24.48 | -2.76 (-10.13%) | 5,361,400 |
8 Nov 2023 | USD | 28.62 | 28.62 | 26.82 | 27.24 | 27.24 | -1.23 (-4.32%) | 2,767,400 |
7 Nov 2023 | USD | 27.5 | 29.28 | 27.13 | 28.47 | 28.47 | +1.16 (+4.25%) | 1,743,300 |
6 Nov 2023 | USD | 27.3 | 27.945 | 26.66 | 27.31 | 27.31 | +0.4 (+1.49%) | 919,400 |
3 Nov 2023 | USD | 26.75 | 28.88 | 26.54 | 26.91 | 26.91 | +0.25 (+0.94%) | 2,488,400 |
2 Nov 2023 | USD | 25.66 | 26.97 | 25.07 | 26.66 | 26.66 | +1.61 (+6.43%) | 1,951,900 |
1 Nov 2023 | USD | 24.9 | 25.07 | 24.31 | 25.05 | 25.05 | +0.42 (+1.71%) | 566,200 |
31 Oct 2023 | USD | 25.83 | 25.87 | 24.41 | 24.63 | 24.63 | -1.2 (-4.65%) | 1,008,600 |
30 Oct 2023 | USD | 24.94 | 25.99 | 24.81 | 25.83 | 25.83 | +0.92 (+3.69%) | 496,700 |
27 Oct 2023 | USD | 24.8 | 25.555 | 24.59 | 24.91 | 24.91 | +0.22 (+0.89%) | 790,500 |
26 Oct 2023 | USD | 25.16 | 25.38 | 24.36 | 24.69 | 24.69 | -0.47 (-1.87%) | 876,800 |