Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 37.4 | 37.8 | 35.78 | 36.09 | 36.09 | -1.75 (-4.62%) | 1,714,776 |
29 Jan 2024 | USD | 36.44 | 37.87 | 35.56 | 37.84 | 37.84 | +1.9 (+5.29%) | 1,272,750 |
26 Jan 2024 | USD | 36.31 | 36.545 | 35.54 | 35.94 | 35.94 | -0.13 (-0.36%) | 646,342 |
25 Jan 2024 | USD | 36.93 | 37.2166 | 35.64 | 36.07 | 36.07 | -0.17 (-0.47%) | 1,598,979 |
24 Jan 2024 | USD | 37.84 | 37.84 | 36.125 | 36.24 | 36.24 | -0.89 (-2.40%) | 1,124,500 |
23 Jan 2024 | USD | 38.51 | 38.74 | 35.87 | 37.13 | 37.13 | -0.91 (-2.39%) | 2,003,300 |
22 Jan 2024 | USD | 37.23 | 38.65 | 36.82 | 38.04 | 38.04 | +1.4 (+3.82%) | 3,481,100 |
19 Jan 2024 | USD | 37.56 | 37.68 | 36.02 | 36.64 | 36.64 | -0.92 (-2.45%) | 1,402,300 |
18 Jan 2024 | USD | 37.57 | 40.65 | 36.32 | 37.56 | 37.56 | +0.65 (+1.76%) | 4,264,800 |
17 Jan 2024 | USD | 36.57 | 37.3 | 36.26 | 36.91 | 36.91 | -0.67 (-1.78%) | 1,193,800 |
16 Jan 2024 | USD | 37.97 | 38.03 | 36.84 | 37.58 | 37.58 | -1.12 (-2.89%) | 1,344,200 |
12 Jan 2024 | USD | 39.94 | 40.42 | 38.055 | 38.7 | 38.7 | -0.52 (-1.33%) | 1,426,900 |
11 Jan 2024 | USD | 39.34 | 39.372 | 37.33 | 39.22 | 39.22 | -0.68 (-1.70%) | 1,874,200 |
10 Jan 2024 | USD | 39.73 | 40.6 | 39.46 | 39.9 | 39.9 | +0.17 (+0.43%) | 1,767,400 |
9 Jan 2024 | USD | 37.82 | 40.33 | 37.82 | 39.73 | 39.73 | +0.99 (+2.56%) | 1,607,100 |
8 Jan 2024 | USD | 37.41 | 39.13 | 36.5 | 38.74 | 38.74 | +1.05 (+2.79%) | 1,711,700 |
5 Jan 2024 | USD | 36.33 | 37.83 | 35.97 | 37.69 | 37.69 | +0.77 (+2.09%) | 1,556,700 |
4 Jan 2024 | USD | 38.02 | 38.49 | 36.56 | 36.92 | 36.92 | -0.93 (-2.46%) | 3,141,000 |
3 Jan 2024 | USD | 39.5 | 39.98 | 37.78 | 37.85 | 37.85 | -2.6 (-6.43%) | 2,738,100 |
2 Jan 2024 | USD | 39.77 | 40.97 | 39.42 | 40.45 | 40.45 | +0.08 (+0.20%) | 1,756,000 |
29 Dec 2023 | USD | 41.75 | 41.8 | 40.31 | 40.37 | 40.37 | -1.44 (-3.44%) | 1,354,700 |
28 Dec 2023 | USD | 43.77 | 44.32 | 41.12 | 41.81 | 41.81 | -2.08 (-4.74%) | 2,265,000 |
27 Dec 2023 | USD | 42.31 | 43.955 | 41.31 | 43.89 | 43.89 | +1.9 (+4.52%) | 1,825,600 |
26 Dec 2023 | USD | 41.82 | 42.25 | 41.29 | 41.99 | 41.99 | +0.93 (+2.26%) | 1,470,000 |
22 Dec 2023 | USD | 39.55 | 41.605 | 39.04 | 41.06 | 41.06 | +2.27 (+5.85%) | 2,138,800 |
21 Dec 2023 | USD | 38.49 | 39.135 | 37.6 | 38.79 | 38.79 | +0.59 (+1.54%) | 3,392,000 |
20 Dec 2023 | USD | 40.02 | 40.76 | 38.12 | 38.2 | 38.2 | -2.02 (-5.02%) | 2,550,700 |
19 Dec 2023 | USD | 39 | 40.63 | 38.43 | 40.22 | 40.22 | +1.78 (+4.63%) | 2,977,400 |
18 Dec 2023 | USD | 39.27 | 40 | 37.98 | 38.44 | 38.44 | -0.93 (-2.36%) | 2,038,400 |
15 Dec 2023 | USD | 36.12 | 39.54 | 35.94 | 39.37 | 39.37 | +3.46 (+9.64%) | 5,948,700 |