Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 45.99 | 46.01 | 45.93 | 45.95 | 45.95 | -0.08 (-0.17%) | 56,100 |
1 Dec 2023 | USD | 45.9 | 46.05 | 45.87 | 46.03 | 46.03 | 0.0 (0.0%) | 12,600 |
30 Nov 2023 | USD | 46.02 | 46.07 | 46.009 | 46.03 | 46.03 | -0.044 (-0.10%) | 14,400 |
29 Nov 2023 | USD | 46.078 | 46.095 | 46.054 | 46.074 | 46.074 | +0.102 (+0.22%) | 13,700 |
28 Nov 2023 | USD | 45.868 | 45.99 | 45.85 | 45.972 | 45.972 | +0.112 (+0.24%) | 14,400 |
27 Nov 2023 | USD | 45.82 | 45.882 | 45.79 | 45.86 | 45.86 | +0.097 (+0.21%) | 8,200 |
24 Nov 2023 | USD | 45.82 | 45.82 | 45.76 | 45.763 | 45.763 | -0.057 (-0.12%) | 9,400 |
22 Nov 2023 | USD | 45.85 | 45.85 | 45.78 | 45.82 | 45.82 | 0.0 (0.0%) | 46,000 |
21 Nov 2023 | USD | 45.81 | 45.85 | 45.78 | 45.82 | 45.82 | +0.06 (+0.13%) | 23,500 |
20 Nov 2023 | USD | 45.76 | 45.8 | 45.726 | 45.76 | 45.76 | +0.015 (+0.03%) | 24,100 |
17 Nov 2023 | USD | 45.758 | 45.759 | 45.702 | 45.745 | 45.745 | 0.0 (0.0%) | 20,200 |
16 Nov 2023 | USD | 45.75 | 45.769 | 45.71 | 45.745 | 45.745 | +0.098 (+0.21%) | 29,700 |
15 Nov 2023 | USD | 45.69 | 45.69 | 45.616 | 45.647 | 45.647 | -0.088 (-0.19%) | 12,000 |
14 Nov 2023 | USD | 45.65 | 45.735 | 45.65 | 45.735 | 45.735 | +0.265 (+0.58%) | 7,700 |
13 Nov 2023 | USD | 45.41 | 45.499 | 45.41 | 45.47 | 45.47 | +0.005 (+0.01%) | 11,900 |
10 Nov 2023 | USD | 45.54 | 45.54 | 45.44 | 45.465 | 45.465 | +0.025 (+0.06%) | 15,600 |
9 Nov 2023 | USD | 45.54 | 45.55 | 45.44 | 45.44 | 45.44 | -0.11 (-0.24%) | 13,400 |
8 Nov 2023 | USD | 45.54 | 45.586 | 45.53 | 45.55 | 45.55 | -0.005 (-0.01%) | 24,500 |
7 Nov 2023 | USD | 45.519 | 45.56 | 45.48 | 45.555 | 45.555 | +0.105 (+0.23%) | 19,400 |
6 Nov 2023 | USD | 45.52 | 45.54 | 45.45 | 45.45 | 45.45 | -0.1 (-0.22%) | 57,500 |
3 Nov 2023 | USD | 45.58 | 45.64 | 45.55 | 45.55 | 45.55 | +0.1 (+0.22%) | 25,600 |
2 Nov 2023 | USD | 45.5 | 45.57 | 45.41 | 45.45 | 45.45 | +0.026 (+0.06%) | 16,900 |
1 Nov 2023 | USD | 45.23 | 45.44 | 45.23 | 45.424 | 45.424 | +0.021 (+0.05%) | 31,100 |
31 Oct 2023 | USD | 45.35 | 45.425 | 45.35 | 45.403 | 45.403 | -0.007 (-0.02%) | 6,600 |
30 Oct 2023 | USD | 45.41 | 45.44 | 45.37 | 45.41 | 45.41 | -0.041 (-0.09%) | 65,200 |
27 Oct 2023 | USD | 45.42 | 45.457 | 45.42 | 45.451 | 45.451 | +0.051 (+0.11%) | 18,500 |
26 Oct 2023 | USD | 45.395 | 45.459 | 45.37 | 45.4 | 45.4 | +0.11 (+0.24%) | 20,800 |
25 Oct 2023 | USD | 45.33 | 45.365 | 45.27 | 45.29 | 45.29 | -0.085 (-0.19%) | 24,400 |
24 Oct 2023 | USD | 45.4 | 45.409 | 45.355 | 45.375 | 45.375 | +0.007 (+0.02%) | 5,900 |
23 Oct 2023 | USD | 45.25 | 45.4 | 45.25 | 45.368 | 45.368 | +0.059 (+0.13%) | 8,800 |