Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 43.79 | 44.4 | 42.34 | 43.25 | 43.25 | -2.24 (-4.92%) | 350,829 |
12 Feb 2024 | USD | 44.8 | 46.24 | 44.8 | 45.49 | 45.49 | +0.61 (+1.36%) | 250,074 |
9 Feb 2024 | USD | 44.08 | 44.985 | 43.66 | 44.88 | 44.88 | +0.84 (+1.91%) | 226,715 |
8 Feb 2024 | USD | 43.54 | 44.23 | 43.52 | 44.04 | 44.04 | +0.38 (+0.87%) | 183,580 |
7 Feb 2024 | USD | 44.09 | 44.09 | 42.96 | 43.66 | 43.66 | -0.43 (-0.98%) | 270,238 |
6 Feb 2024 | USD | 44.19 | 44.9 | 43.79 | 44.09 | 44.09 | -0.19 (-0.43%) | 225,497 |
5 Feb 2024 | USD | 44.53 | 44.82 | 43.86 | 44.28 | 44.28 | -0.81 (-1.80%) | 211,169 |
2 Feb 2024 | USD | 44.25 | 45.56 | 43.95 | 45.09 | 45.09 | -0.29 (-0.64%) | 335,854 |
1 Feb 2024 | USD | 46.14 | 46.54 | 43.58 | 45.38 | 45.38 | -0.39 (-0.85%) | 361,575 |
31 Jan 2024 | USD | 47.31 | 47.92 | 45.6 | 45.77 | 45.77 | -2.44 (-5.06%) | 403,285 |
30 Jan 2024 | USD | 48.87 | 49.115 | 48.19 | 48.21 | 48.21 | -1.07 (-2.17%) | 207,858 |
29 Jan 2024 | USD | 48.76 | 49.3 | 48.51 | 49.28 | 49.28 | +0.62 (+1.27%) | 444,390 |
26 Jan 2024 | USD | 48.46 | 48.97 | 48.14 | 48.66 | 48.66 | +0.68 (+1.42%) | 692,849 |
25 Jan 2024 | USD | 48.89 | 49.42 | 47.67 | 47.98 | 47.98 | -0.35 (-0.72%) | 415,238 |
24 Jan 2024 | USD | 49.62 | 50.18 | 48.29 | 48.33 | 48.33 | -0.71 (-1.45%) | 643,200 |
23 Jan 2024 | USD | 50.13 | 50.46 | 49.01 | 49.04 | 49.04 | -1.59 (-3.14%) | 361,800 |
22 Jan 2024 | USD | 49.83 | 50.76 | 49.5 | 50.63 | 50.63 | +1.31 (+2.66%) | 286,200 |
19 Jan 2024 | USD | 47.93 | 49.33 | 47.47 | 49.32 | 49.32 | +1.56 (+3.27%) | 248,700 |
18 Jan 2024 | USD | 48.25 | 48.54 | 47.38 | 47.76 | 47.76 | -0.06 (-0.13%) | 158,900 |
17 Jan 2024 | USD | 47.39 | 48.5 | 47.39 | 47.82 | 47.82 | -0.54 (-1.12%) | 189,800 |
16 Jan 2024 | USD | 48.39 | 48.94 | 48.16 | 48.36 | 48.36 | -0.83 (-1.69%) | 178,200 |
12 Jan 2024 | USD | 50.21 | 50.39 | 48.8 | 49.19 | 49.19 | -0.45 (-0.91%) | 185,900 |
11 Jan 2024 | USD | 49.82 | 49.87 | 48.77 | 49.64 | 49.64 | -0.61 (-1.21%) | 637,800 |
10 Jan 2024 | USD | 49.85 | 50.34 | 49.35 | 50.25 | 50.25 | +0.05 (+0.10%) | 277,500 |
9 Jan 2024 | USD | 50.42 | 50.59 | 49.98 | 50.2 | 50.2 | -1.05 (-2.05%) | 234,800 |
8 Jan 2024 | USD | 50.63 | 51.3 | 50.29 | 51.25 | 51.25 | +0.39 (+0.77%) | 323,700 |
5 Jan 2024 | USD | 49.87 | 51.07 | 49.85 | 50.86 | 50.86 | +0.5 (+0.99%) | 313,400 |
4 Jan 2024 | USD | 50.63 | 50.98 | 50.01 | 50.36 | 50.36 | -0.01 (-0.02%) | 361,800 |
3 Jan 2024 | USD | 52.38 | 52.38 | 50.06 | 50.37 | 50.37 | -2.24 (-4.26%) | 420,800 |
2 Jan 2024 | USD | 51.81 | 53.48 | 51.81 | 52.61 | 52.61 | +0.5 (+0.96%) | 252,800 |