Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 41.67 | 42.18 | 41.625 | 41.96 | 41.96 | -0.17 (-0.40%) | 393,005 |
16 Feb 2024 | USD | 42.05 | 42.52 | 41.735 | 42.13 | 42.13 | -0.43 (-1.01%) | 419,507 |
15 Feb 2024 | USD | 41.31 | 42.7 | 40.9301 | 42.56 | 42.56 | +1.64 (+4.01%) | 523,777 |
14 Feb 2024 | USD | 40.78 | 41.08 | 40.38 | 40.92 | 40.92 | -0.42 (-1.02%) | 485,698 |
13 Feb 2024 | USD | 41.9 | 42.255 | 40.98 | 41.34 | 41.34 | -2.04 (-4.70%) | 791,962 |
12 Feb 2024 | USD | 42.8 | 43.79 | 42.775 | 43.38 | 43.38 | +0.52 (+1.21%) | 566,436 |
9 Feb 2024 | USD | 42.58 | 43.28 | 42.25 | 42.86 | 42.86 | +0.47 (+1.11%) | 406,754 |
8 Feb 2024 | USD | 42.7 | 42.735 | 42.07 | 42.39 | 42.39 | -0.18 (-0.42%) | 369,409 |
7 Feb 2024 | USD | 42.46 | 42.89 | 42 | 42.57 | 42.57 | +0.27 (+0.64%) | 869,273 |
6 Feb 2024 | USD | 41.79 | 42.34 | 41.62 | 42.3 | 42.3 | +0.36 (+0.86%) | 401,672 |
5 Feb 2024 | USD | 42.29 | 42.48 | 41.51 | 41.94 | 41.94 | -0.88 (-2.06%) | 611,338 |
2 Feb 2024 | USD | 43.63 | 44.23 | 42.72 | 42.82 | 42.82 | -1.16 (-2.64%) | 798,629 |
1 Feb 2024 | USD | 42.31 | 44 | 42.31 | 43.98 | 43.98 | +2.08 (+4.96%) | 852,879 |
31 Jan 2024 | USD | 42.8 | 43.26 | 41.73 | 41.9 | 41.9 | -0.33 (-0.78%) | 769,568 |
30 Jan 2024 | USD | 42.37 | 42.79 | 41.99 | 42.23 | 42.23 | -0.43 (-1.01%) | 731,849 |
29 Jan 2024 | USD | 42.03 | 42.75 | 41.76 | 42.66 | 42.66 | +0.98 (+2.35%) | 783,155 |
26 Jan 2024 | USD | 42.1 | 42.29 | 41.34 | 41.68 | 41.68 | -0.18 (-0.43%) | 524,500 |
25 Jan 2024 | USD | 42.06 | 42.24 | 41.55 | 41.86 | 41.86 | +0.5 (+1.21%) | 328,689 |
24 Jan 2024 | USD | 42.17 | 42.29 | 41.3 | 41.36 | 41.36 | -0.25 (-0.60%) | 348,900 |
23 Jan 2024 | USD | 42.73 | 42.96 | 41.6 | 41.61 | 41.61 | -1 (-2.35%) | 379,500 |
22 Jan 2024 | USD | 42.12 | 43.14 | 42.12 | 42.61 | 42.61 | +0.74 (+1.77%) | 497,500 |
19 Jan 2024 | USD | 41.35 | 41.87 | 40.87 | 41.87 | 41.87 | +0.63 (+1.53%) | 593,700 |
18 Jan 2024 | USD | 41.57 | 41.58 | 40.65 | 41.24 | 41.24 | -0.03 (-0.07%) | 554,800 |
17 Jan 2024 | USD | 40.77 | 41.39 | 40.46 | 41.27 | 41.27 | -0.16 (-0.39%) | 443,600 |
16 Jan 2024 | USD | 41.87 | 41.9 | 41.17 | 41.43 | 41.43 | -0.87 (-2.06%) | 555,900 |
12 Jan 2024 | USD | 43.09 | 43.09 | 41.92 | 42.3 | 42.3 | -0.37 (-0.87%) | 398,600 |
11 Jan 2024 | USD | 43.62 | 44.01 | 42.54 | 42.67 | 42.67 | -0.82 (-1.89%) | 586,600 |
10 Jan 2024 | USD | 42.72 | 43.51 | 42.5 | 43.49 | 43.49 | +0.77 (+1.80%) | 394,800 |
9 Jan 2024 | USD | 43.2 | 43.32 | 42.66 | 42.72 | 42.72 | -1.03 (-2.35%) | 317,900 |
8 Jan 2024 | USD | 42.93 | 43.77 | 42.76 | 43.75 | 43.75 | +0.91 (+2.12%) | 682,900 |