Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 47.34 | 47.55 | 46.96 | 47.38 | 47.38 | +0.04 (+0.08%) | 313,300 |
9 Jan 2024 | USD | 47.4 | 47.64 | 46.95 | 47.34 | 47.34 | -0.65 (-1.35%) | 654,000 |
8 Jan 2024 | USD | 47.3 | 48.03 | 47.3 | 47.99 | 47.99 | +0.5 (+1.05%) | 614,800 |
5 Jan 2024 | USD | 47.48 | 48.13 | 47.3 | 47.49 | 47.49 | -0.15 (-0.31%) | 483,300 |
4 Jan 2024 | USD | 48.08 | 48.22 | 47.5 | 47.64 | 47.64 | -0.74 (-1.53%) | 433,900 |
3 Jan 2024 | USD | 48.68 | 48.8 | 48.18 | 48.38 | 48.38 | -0.8 (-1.63%) | 660,300 |
2 Jan 2024 | USD | 49.96 | 49.96 | 48.87 | 49.18 | 49.18 | -1.22 (-2.42%) | 526,700 |
29 Dec 2023 | USD | 50.49 | 50.64 | 49.88 | 50.4 | 50.4 | -0.27 (-0.53%) | 499,200 |
28 Dec 2023 | USD | 50.69 | 50.79 | 50.5 | 50.67 | 50.67 | -0.07 (-0.14%) | 248,700 |
27 Dec 2023 | USD | 51.02 | 51.02 | 50.44 | 50.74 | 50.74 | -0.15 (-0.29%) | 244,100 |
26 Dec 2023 | USD | 50.6 | 51.06 | 50.48 | 50.89 | 50.89 | +0.45 (+0.89%) | 856,500 |
22 Dec 2023 | USD | 49.88 | 50.5 | 49.88 | 50.44 | 50.44 | +0.7 (+1.41%) | 369,400 |
21 Dec 2023 | USD | 49.5 | 49.93 | 49.16 | 49.74 | 49.74 | +0.48 (+0.97%) | 283,100 |
20 Dec 2023 | USD | 49.47 | 49.95 | 49.11 | 49.26 | 49.26 | -0.24 (-0.48%) | 521,700 |
19 Dec 2023 | USD | 49.08 | 49.66 | 48.82 | 49.5 | 49.5 | +0.48 (+0.98%) | 417,400 |
18 Dec 2023 | USD | 49.37 | 49.37 | 48.54 | 49.02 | 49.02 | -0.2 (-0.41%) | 479,300 |
15 Dec 2023 | USD | 49.45 | 50.06 | 48.96 | 49.22 | 49.22 | -0.27 (-0.55%) | 1,025,300 |
14 Dec 2023 | USD | 48.43 | 49.67 | 48.33 | 49.49 | 49.49 | +1.33 (+2.76%) | 481,400 |
13 Dec 2023 | USD | 47.9 | 48.25 | 47.1 | 48.16 | 48.16 | +0.16 (+0.33%) | 499,800 |
12 Dec 2023 | USD | 47.97 | 48.46 | 47.8 | 48 | 48 | -0.15 (-0.31%) | 403,300 |
11 Dec 2023 | USD | 47.5 | 48.29 | 47.36 | 48.15 | 48.15 | +0.65 (+1.37%) | 485,800 |
8 Dec 2023 | USD | 46.88 | 47.62 | 46.88 | 47.5 | 47.5 | +0.62 (+1.32%) | 358,800 |
7 Dec 2023 | USD | 46.21 | 46.9 | 46.02 | 46.88 | 46.88 | +0.87 (+1.89%) | 381,100 |
6 Dec 2023 | USD | 46.67 | 47.29 | 45.96 | 46.01 | 46.01 | -0.46 (-0.99%) | 330,700 |
5 Dec 2023 | USD | 47.14 | 47.14 | 46.4 | 46.47 | 46.47 | -1.15 (-2.41%) | 469,700 |
4 Dec 2023 | USD | 47.19 | 47.66 | 46.92 | 47.62 | 47.62 | +0.19 (+0.40%) | 552,900 |
1 Dec 2023 | USD | 46.61 | 47.43 | 46.5 | 47.43 | 47.43 | +0.67 (+1.43%) | 560,900 |
30 Nov 2023 | USD | 46.98 | 47.21 | 46.64 | 46.76 | 46.76 | -0.13 (-0.28%) | 690,400 |
29 Nov 2023 | USD | 46.82 | 46.97 | 46.38 | 46.89 | 46.89 | +0.39 (+0.84%) | 768,200 |
28 Nov 2023 | USD | 47.03 | 47.39 | 46.47 | 46.5 | 46.5 | -0.52 (-1.11%) | 870,200 |