Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 48.61 | 50.19 | 47.88 | 49.98 | 49.98 | +0.55 (+1.11%) | 2,443,200 |
16 Jan 2024 | USD | 47.12 | 49.78 | 47.11 | 49.43 | 49.43 | +1.55 (+3.24%) | 1,247,300 |
12 Jan 2024 | USD | 48.39 | 48.69 | 46.99 | 47.88 | 47.88 | +0.34 (+0.72%) | 1,668,900 |
11 Jan 2024 | USD | 47.83 | 47.88 | 46.89 | 47.54 | 47.54 | -0.11 (-0.23%) | 1,124,200 |
10 Jan 2024 | USD | 46.51 | 48 | 46.455 | 47.65 | 47.65 | +1.01 (+2.17%) | 945,500 |
9 Jan 2024 | USD | 47.23 | 47.65 | 46.59 | 46.64 | 46.64 | -0.79 (-1.67%) | 552,600 |
8 Jan 2024 | USD | 45.7 | 47.895 | 45.7 | 47.43 | 47.43 | +1.73 (+3.79%) | 782,000 |
5 Jan 2024 | USD | 45.6 | 46.41 | 45.58 | 45.7 | 45.7 | -0.49 (-1.06%) | 302,800 |
4 Jan 2024 | USD | 46 | 46.525 | 45.55 | 46.19 | 46.19 | -0.1 (-0.22%) | 319,000 |
3 Jan 2024 | USD | 46.74 | 47.69 | 45.92 | 46.29 | 46.29 | -1.09 (-2.30%) | 690,600 |
2 Jan 2024 | USD | 48.43 | 48.55 | 46.75 | 47.38 | 47.38 | -1.35 (-2.77%) | 1,159,900 |
29 Dec 2023 | USD | 49.3 | 49.81 | 48.6 | 48.73 | 48.73 | -0.77 (-1.56%) | 481,800 |
28 Dec 2023 | USD | 50.61 | 50.94 | 49.06 | 49.5 | 49.5 | -0.56 (-1.12%) | 563,500 |
27 Dec 2023 | USD | 49.52 | 51.01 | 49.3 | 50.06 | 50.06 | +1.03 (+2.10%) | 725,000 |
26 Dec 2023 | USD | 46.5 | 49.13 | 46.5 | 49.03 | 49.03 | +2.72 (+5.87%) | 339,600 |
22 Dec 2023 | USD | 46.16 | 47.18 | 45.7 | 46.31 | 46.31 | -0.49 (-1.05%) | 716,400 |
21 Dec 2023 | USD | 47.91 | 48.43 | 45.82 | 46.8 | 46.8 | -0.95 (-1.99%) | 1,559,900 |
20 Dec 2023 | USD | 48.85 | 49.63 | 47.71 | 47.75 | 47.75 | -1.29 (-2.63%) | 525,100 |
19 Dec 2023 | USD | 49.22 | 49.44 | 48.352 | 49.04 | 49.04 | +0.34 (+0.70%) | 724,200 |
18 Dec 2023 | USD | 48.8 | 50.19 | 48.46 | 48.7 | 48.7 | +0.02 (+0.04%) | 1,045,600 |
15 Dec 2023 | USD | 50.9 | 51.09 | 48.33 | 48.68 | 48.68 | -1.3 (-2.60%) | 2,033,000 |
14 Dec 2023 | USD | 48.84 | 52.12 | 48.63 | 49.98 | 49.98 | +1.52 (+3.14%) | 956,400 |
13 Dec 2023 | USD | 48.73 | 49.45 | 46.73 | 48.46 | 48.46 | -0.3 (-0.62%) | 613,200 |
12 Dec 2023 | USD | 48.07 | 49.06 | 47.6 | 48.76 | 48.76 | +0.51 (+1.06%) | 313,600 |
11 Dec 2023 | USD | 47.8 | 48.92 | 47.51 | 48.25 | 48.25 | +0.34 (+0.71%) | 360,600 |
8 Dec 2023 | USD | 47.4 | 48.3 | 46.64 | 47.91 | 47.91 | +0.51 (+1.08%) | 242,400 |
7 Dec 2023 | USD | 47.15 | 48.475 | 47 | 47.4 | 47.4 | +0.23 (+0.49%) | 366,900 |
6 Dec 2023 | USD | 49.04 | 49.1 | 46.61 | 47.17 | 47.17 | -1.86 (-3.79%) | 564,000 |
5 Dec 2023 | USD | 48.06 | 49.56 | 48.06 | 49.03 | 49.03 | +0.35 (+0.72%) | 461,900 |
4 Dec 2023 | USD | 48.26 | 49.065 | 47.8 | 48.68 | 48.68 | +0.23 (+0.47%) | 772,800 |