Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 34.93 | 35.68 | 34.33 | 35.38 | 35.38 | -0.38 (-1.06%) | 92,300 |
16 Jan 2024 | USD | 36.09 | 36.35 | 35.45 | 35.76 | 35.76 | -0.91 (-2.48%) | 185,700 |
12 Jan 2024 | USD | 37.77 | 37.8 | 36.48 | 36.67 | 36.67 | -0.61 (-1.64%) | 143,000 |
11 Jan 2024 | USD | 37.57 | 37.8 | 36.8 | 37.28 | 37.28 | -0.38 (-1.01%) | 136,200 |
10 Jan 2024 | USD | 37.65 | 37.73 | 36.7 | 37.66 | 37.66 | -0.19 (-0.50%) | 142,700 |
9 Jan 2024 | USD | 37.53 | 39.49 | 36.14 | 37.85 | 37.85 | -0.27 (-0.71%) | 141,300 |
8 Jan 2024 | USD | 36.87 | 38.17 | 36.87 | 38.12 | 38.12 | +1.31 (+3.56%) | 126,600 |
5 Jan 2024 | USD | 36.82 | 37.24 | 36.62 | 36.81 | 36.81 | -0.56 (-1.50%) | 144,800 |
4 Jan 2024 | USD | 38.1 | 38.14 | 37.3 | 37.37 | 37.37 | -0.62 (-1.63%) | 168,400 |
3 Jan 2024 | USD | 38.34 | 38.69 | 37.99 | 37.99 | 37.99 | -0.79 (-2.04%) | 217,600 |
2 Jan 2024 | USD | 37.85 | 39.62 | 37.85 | 38.78 | 38.78 | +0.48 (+1.25%) | 154,700 |
29 Dec 2023 | USD | 39.71 | 39.91 | 38.13 | 38.3 | 38.3 | -1.4 (-3.53%) | 152,100 |
28 Dec 2023 | USD | 39.91 | 40.5 | 39.47 | 39.7 | 39.7 | -0.47 (-1.17%) | 210,600 |
27 Dec 2023 | USD | 39.49 | 40.25 | 39.2 | 40.17 | 40.17 | +0.69 (+1.75%) | 326,600 |
26 Dec 2023 | USD | 38.19 | 39.52 | 37.2 | 39.48 | 39.48 | +1.55 (+4.09%) | 251,100 |
22 Dec 2023 | USD | 36.58 | 38.2 | 36.36 | 37.93 | 37.93 | +1.01 (+2.74%) | 178,000 |
21 Dec 2023 | USD | 36.62 | 36.94 | 36.15 | 36.92 | 36.92 | +0.8 (+2.21%) | 103,800 |
20 Dec 2023 | USD | 37.51 | 38.06 | 36.07 | 36.12 | 36.12 | -1.31 (-3.50%) | 166,400 |
19 Dec 2023 | USD | 36.56 | 37.81 | 36.56 | 37.43 | 37.43 | +1.27 (+3.51%) | 228,700 |
18 Dec 2023 | USD | 36.59 | 37.2 | 35.87 | 36.16 | 36.16 | +0.01 (+0.03%) | 202,300 |
15 Dec 2023 | USD | 37.11 | 37.38 | 35.77 | 36.15 | 36.15 | -0.79 (-2.14%) | 1,466,000 |
14 Dec 2023 | USD | 36 | 37 | 35.89 | 36.94 | 36.94 | +1.55 (+4.38%) | 453,200 |
13 Dec 2023 | USD | 33.74 | 35.4 | 33.24 | 35.39 | 35.39 | +1.57 (+4.64%) | 281,900 |
12 Dec 2023 | USD | 32.96 | 33.87 | 32.66 | 33.82 | 33.82 | +0.86 (+2.61%) | 186,500 |
11 Dec 2023 | USD | 33.39 | 33.44 | 32.32 | 32.96 | 32.96 | -0.42 (-1.26%) | 148,200 |
8 Dec 2023 | USD | 33.05 | 33.74 | 32.64 | 33.38 | 33.38 | +0.1 (+0.30%) | 118,200 |
7 Dec 2023 | USD | 33.41 | 33.41 | 32.55 | 33.28 | 33.28 | -0.21 (-0.63%) | 125,700 |
6 Dec 2023 | USD | 33.91 | 34.5 | 33.42 | 33.49 | 33.49 | -0.17 (-0.51%) | 98,700 |
5 Dec 2023 | USD | 34.81 | 34.81 | 33.56 | 33.66 | 33.66 | -1.22 (-3.50%) | 92,000 |
4 Dec 2023 | USD | 34.48 | 34.91 | 34.17 | 34.88 | 34.88 | +0.08 (+0.23%) | 131,900 |