Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 49.9 | 50.3 | 49.79 | 50.22 | 50.22 | +0.56 (+1.13%) | 96,200 |
14 Feb 2024 | USD | 49.49 | 49.78 | 49.01 | 49.66 | 49.66 | +0.77 (+1.57%) | 65,600 |
13 Feb 2024 | USD | 49.58 | 49.61 | 48.55 | 48.89 | 48.89 | -1.57 (-3.11%) | 62,000 |
12 Feb 2024 | USD | 50.38 | 50.77 | 50.25 | 50.46 | 50.46 | +0.1 (+0.20%) | 78,600 |
9 Feb 2024 | USD | 49.42 | 50.59 | 49.42 | 50.36 | 50.36 | +1.02 (+2.07%) | 18,300 |
8 Feb 2024 | USD | 50.06 | 50.47 | 49.24 | 49.34 | 49.34 | -0.89 (-1.77%) | 44,200 |
7 Feb 2024 | USD | 51.02 | 51.02 | 49.8 | 50.23 | 50.23 | -1.41 (-2.73%) | 89,854 |
6 Feb 2024 | USD | 52.35 | 52.35 | 51.37 | 51.64 | 51.64 | -0.24 (-0.46%) | 189,900 |
5 Feb 2024 | USD | 53.24 | 53.29 | 51.5 | 51.88 | 51.88 | -1.33 (-2.50%) | 114,600 |
2 Feb 2024 | USD | 53.39 | 53.57 | 53.01 | 53.21 | 53.21 | -0.08 (-0.15%) | 104,900 |
1 Feb 2024 | USD | 52.95 | 53.48 | 52.74 | 53.29 | 53.29 | +0.9 (+1.72%) | 72,300 |
31 Jan 2024 | USD | 52.61 | 53.74 | 52.37 | 52.39 | 52.39 | -0.35 (-0.66%) | 85,300 |
30 Jan 2024 | USD | 52.71 | 53.29 | 52.71 | 52.74 | 52.74 | -0.34 (-0.64%) | 49,000 |
29 Jan 2024 | USD | 53.99 | 54 | 52.34 | 53.08 | 53.08 | -0.58 (-1.08%) | 146,900 |
26 Jan 2024 | USD | 53.18 | 53.86 | 52.91 | 53.66 | 53.66 | +0.72 (+1.36%) | 127,400 |
25 Jan 2024 | USD | 52.31 | 53.17 | 52.31 | 52.94 | 52.94 | +1 (+1.93%) | 152,200 |
24 Jan 2024 | USD | 52.18 | 52.54 | 51.59 | 51.94 | 51.94 | +0.54 (+1.05%) | 49,000 |
23 Jan 2024 | USD | 51.69 | 51.86 | 51.1 | 51.4 | 51.4 | 0.0 (0.0%) | 66,400 |
22 Jan 2024 | USD | 50.86 | 51.85 | 50.86 | 51.4 | 51.4 | +0.84 (+1.66%) | 316,000 |
19 Jan 2024 | USD | 49.81 | 50.67 | 49.73 | 50.56 | 50.56 | +0.84 (+1.69%) | 66,500 |
18 Jan 2024 | USD | 49.7 | 49.73 | 48.87 | 49.72 | 49.72 | +0.41 (+0.83%) | 59,200 |
17 Jan 2024 | USD | 48.89 | 49.56 | 48.47 | 49.31 | 49.31 | -0.05 (-0.10%) | 39,800 |
16 Jan 2024 | USD | 50.11 | 50.11 | 49.14 | 49.36 | 49.36 | -0.8 (-1.59%) | 89,100 |
12 Jan 2024 | USD | 49.88 | 50.6 | 49.76 | 50.16 | 50.16 | +0.58 (+1.17%) | 23,200 |
11 Jan 2024 | USD | 49.69 | 49.7 | 49.09 | 49.58 | 49.58 | +0.2 (+0.41%) | 31,800 |
10 Jan 2024 | USD | 48.83 | 49.53 | 48.7 | 49.38 | 49.38 | +0.54 (+1.11%) | 39,000 |
9 Jan 2024 | USD | 49.7 | 49.92 | 48.71 | 48.84 | 48.84 | -1.35 (-2.69%) | 51,500 |
8 Jan 2024 | USD | 49.43 | 50.2 | 49.16 | 50.19 | 50.19 | +0.66 (+1.33%) | 128,800 |
5 Jan 2024 | USD | 49.2 | 49.84 | 49.15 | 49.53 | 49.53 | +0.36 (+0.73%) | 114,500 |
4 Jan 2024 | USD | 49.5 | 50.07 | 49.17 | 49.17 | 49.17 | -0.71 (-1.42%) | 39,400 |