Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 41.43 | 44.85 | 41.43 | 43.78 | 43.78 | -0.63 (-1.42%) | 47,400 |
29 Dec 2023 | USD | 45 | 45.31 | 44.215 | 44.41 | 44.41 | -0.63 (-1.40%) | 29,900 |
28 Dec 2023 | USD | 45.07 | 45.85 | 44.94 | 45.04 | 45.04 | -0.25 (-0.55%) | 23,700 |
27 Dec 2023 | USD | 44.8 | 45.62 | 44.8 | 45.29 | 45.29 | +0.29 (+0.64%) | 35,400 |
26 Dec 2023 | USD | 45.14 | 45.525 | 44.87 | 45 | 45 | +0.31 (+0.69%) | 34,800 |
22 Dec 2023 | USD | 45.23 | 45.38 | 44.6 | 44.69 | 44.69 | -0.14 (-0.31%) | 33,100 |
21 Dec 2023 | USD | 44.99 | 44.99 | 44.42 | 44.83 | 44.83 | +0.46 (+1.04%) | 30,700 |
20 Dec 2023 | USD | 45.335 | 46.24 | 44.2 | 44.37 | 44.37 | -1.23 (-2.70%) | 47,100 |
19 Dec 2023 | USD | 45.17 | 45.77 | 44.69 | 45.6 | 45.6 | +0.81 (+1.81%) | 31,100 |
18 Dec 2023 | USD | 45.37 | 45.81 | 43.705 | 44.79 | 44.79 | -0.41 (-0.91%) | 39,400 |
15 Dec 2023 | USD | 45.67 | 45.93 | 44.21 | 45.2 | 45.2 | -0.32 (-0.70%) | 121,000 |
14 Dec 2023 | USD | 45.74 | 46.5 | 44.42 | 45.52 | 45.52 | +0.9 (+2.02%) | 85,500 |
13 Dec 2023 | USD | 42.8 | 44.63 | 42.04 | 44.62 | 44.62 | +1.97 (+4.62%) | 99,000 |
12 Dec 2023 | USD | 43 | 43.16 | 42.062 | 42.65 | 42.65 | -0.16 (-0.37%) | 32,800 |
11 Dec 2023 | USD | 42.58 | 43.17 | 42.5 | 42.81 | 42.81 | +0.1 (+0.23%) | 31,300 |
8 Dec 2023 | USD | 40.991 | 42.78 | 40.991 | 42.71 | 42.71 | +0.73 (+1.74%) | 31,900 |
7 Dec 2023 | USD | 40.96 | 41.99 | 40.96 | 41.98 | 41.98 | +1.15 (+2.82%) | 36,300 |
6 Dec 2023 | USD | 41.27 | 42.01 | 40.51 | 40.83 | 40.83 | -0.02 (-0.05%) | 26,200 |
5 Dec 2023 | USD | 41 | 41.26 | 40.695 | 40.85 | 40.85 | -0.44 (-1.07%) | 20,200 |
4 Dec 2023 | USD | 40.61 | 41.64 | 40.61 | 41.29 | 41.29 | +0.41 (+1.00%) | 38,900 |
1 Dec 2023 | USD | 39.14 | 41.22 | 39 | 40.88 | 40.88 | +1.81 (+4.63%) | 61,700 |
30 Nov 2023 | USD | 39.3 | 39.3 | 38.64 | 39.07 | 39.07 | +0.04 (+0.10%) | 74,400 |
29 Nov 2023 | USD | 39.13 | 39.99 | 38.93 | 39.03 | 39.03 | +0.17 (+0.44%) | 39,700 |
28 Nov 2023 | USD | 39.3 | 39.45 | 38.79 | 38.86 | 38.86 | -0.59 (-1.50%) | 20,800 |
27 Nov 2023 | USD | 39.69 | 39.84 | 39.295 | 39.45 | 39.45 | -0.53 (-1.33%) | 22,000 |
24 Nov 2023 | USD | 39.71 | 40.1 | 39.33 | 39.98 | 39.98 | +0.18 (+0.45%) | 8,700 |
22 Nov 2023 | USD | 39.81 | 40.05 | 39.135 | 39.8 | 39.8 | +0.51 (+1.30%) | 39,300 |
21 Nov 2023 | USD | 39.94 | 40.19 | 39.21 | 39.29 | 39.29 | -1.09 (-2.70%) | 24,000 |
20 Nov 2023 | USD | 41.06 | 41.09 | 40.02 | 40.38 | 40.38 | -0.42 (-1.03%) | 33,700 |
17 Nov 2023 | USD | 40.99 | 41.36 | 40.23 | 40.8 | 40.8 | +0.46 (+1.14%) | 58,300 |