Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 46.75 | 46.81 | 46.15 | 46.47 | 46.47 | -1.16 (-2.44%) | 975,800 |
12 Feb 2024 | USD | 47.41 | 47.81 | 47.41 | 47.63 | 47.63 | +0.06 (+0.13%) | 576,800 |
9 Feb 2024 | USD | 47.43 | 47.57 | 47.21 | 47.57 | 47.57 | +0.26 (+0.55%) | 296,200 |
8 Feb 2024 | USD | 47.35 | 47.35 | 47.13 | 47.31 | 47.31 | -0.18 (-0.38%) | 615,000 |
7 Feb 2024 | USD | 47.57 | 47.63 | 47.39 | 47.49 | 47.49 | -0.09 (-0.19%) | 259,900 |
6 Feb 2024 | USD | 47.17 | 47.59 | 47.12 | 47.58 | 47.58 | +0.69 (+1.47%) | 257,200 |
5 Feb 2024 | USD | 46.95 | 46.99 | 46.63 | 46.89 | 46.89 | -0.37 (-0.78%) | 259,200 |
2 Feb 2024 | USD | 47.33 | 47.33 | 47.03 | 47.26 | 47.26 | -0.36 (-0.76%) | 261,800 |
1 Feb 2024 | USD | 47.19 | 47.63 | 47.17 | 47.62 | 47.62 | +0.27 (+0.57%) | 390,900 |
31 Jan 2024 | USD | 47.79 | 48 | 47.29 | 47.35 | 47.35 | -0.34 (-0.71%) | 260,600 |
30 Jan 2024 | USD | 47.62 | 47.71 | 47.35 | 47.69 | 47.69 | -0.3 (-0.63%) | 318,700 |
29 Jan 2024 | USD | 47.72 | 48.02 | 47.59 | 47.99 | 47.99 | +0.13 (+0.27%) | 331,500 |
26 Jan 2024 | USD | 47.83 | 47.97 | 47.76 | 47.86 | 47.86 | +0.13 (+0.27%) | 190,000 |
25 Jan 2024 | USD | 47.93 | 47.93 | 47.53 | 47.73 | 47.73 | +0.12 (+0.25%) | 243,000 |
24 Jan 2024 | USD | 48 | 48.03 | 47.54 | 47.61 | 47.61 | +0.31 (+0.66%) | 361,500 |
23 Jan 2024 | USD | 47.05 | 47.31 | 47.01 | 47.3 | 47.3 | +0.54 (+1.15%) | 263,100 |
22 Jan 2024 | USD | 46.68 | 46.97 | 46.63 | 46.76 | 46.76 | -0.25 (-0.53%) | 398,600 |
19 Jan 2024 | USD | 46.7 | 47.01 | 46.52 | 47.01 | 47.01 | +0.45 (+0.97%) | 284,300 |
18 Jan 2024 | USD | 46.36 | 46.58 | 46.26 | 46.56 | 46.56 | +0.34 (+0.74%) | 694,600 |
17 Jan 2024 | USD | 46.12 | 46.26 | 45.99 | 46.22 | 46.22 | -0.69 (-1.47%) | 276,100 |
16 Jan 2024 | USD | 47.24 | 47.24 | 46.81 | 46.91 | 46.91 | -1.21 (-2.51%) | 505,900 |
12 Jan 2024 | USD | 48.34 | 48.53 | 48.07 | 48.12 | 48.12 | +0.14 (+0.29%) | 663,100 |
11 Jan 2024 | USD | 47.94 | 48.08 | 47.48 | 47.98 | 47.98 | +0.05 (+0.10%) | 290,400 |
10 Jan 2024 | USD | 47.93 | 48 | 47.82 | 47.93 | 47.93 | -0.05 (-0.10%) | 1,081,500 |
9 Jan 2024 | USD | 47.95 | 48.07 | 47.85 | 47.98 | 47.98 | -0.49 (-1.01%) | 333,800 |
8 Jan 2024 | USD | 47.82 | 48.49 | 47.82 | 48.47 | 48.47 | +0.21 (+0.44%) | 442,500 |
5 Jan 2024 | USD | 48.19 | 48.67 | 48.1 | 48.26 | 48.26 | 0.0 (0.0%) | 252,400 |
4 Jan 2024 | USD | 48.18 | 48.44 | 48.17 | 48.26 | 48.26 | -0.25 (-0.52%) | 225,600 |
3 Jan 2024 | USD | 48.4 | 48.67 | 48.21 | 48.51 | 48.51 | -0.42 (-0.86%) | 407,900 |
2 Jan 2024 | USD | 49.14 | 49.22 | 48.85 | 48.93 | 48.93 | -0.58 (-1.17%) | 271,800 |