Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 43.61 | 43.86 | 43.61 | 43.73 | 43.73 | +0.07 (+0.16%) | 18,900 |
13 Dec 2023 | USD | 43.35 | 43.71 | 43.3 | 43.66 | 43.66 | +0.42 (+0.97%) | 20,300 |
12 Dec 2023 | USD | 43.16 | 43.25 | 43.12 | 43.24 | 43.24 | +0.05 (+0.12%) | 28,600 |
11 Dec 2023 | USD | 43.13 | 43.2 | 43.11 | 43.19 | 43.19 | 0.0 (0.0%) | 14,300 |
8 Dec 2023 | USD | 43.22 | 43.25 | 43.08 | 43.19 | 43.19 | -0.06 (-0.14%) | 16,800 |
7 Dec 2023 | USD | 43.2 | 43.32 | 43.2 | 43.25 | 43.25 | +0.01 (+0.02%) | 26,700 |
6 Dec 2023 | USD | 43.19 | 43.26 | 43.19 | 43.24 | 43.24 | +0.16 (+0.37%) | 10,800 |
5 Dec 2023 | USD | 43.04 | 43.2 | 42.93 | 43.08 | 43.08 | +0.13 (+0.30%) | 39,800 |
4 Dec 2023 | USD | 42.99 | 43.03 | 42.91 | 42.95 | 42.95 | -0.25 (-0.58%) | 55,100 |
1 Dec 2023 | USD | 42.8 | 43.25 | 42.8 | 43.2 | 43.2 | +0.23 (+0.54%) | 61,500 |
30 Nov 2023 | USD | 43.09 | 43.09 | 42.95 | 42.97 | 42.97 | -0.19 (-0.44%) | 49,000 |
29 Nov 2023 | USD | 43.1 | 43.2 | 42.99 | 43.16 | 43.16 | +0.13 (+0.30%) | 56,100 |
28 Nov 2023 | USD | 42.79 | 43.05 | 42.79 | 43.03 | 43.03 | +0.21 (+0.49%) | 33,100 |
27 Nov 2023 | USD | 42.69 | 42.89 | 42.67 | 42.82 | 42.82 | +0.13 (+0.30%) | 25,600 |
24 Nov 2023 | USD | 42.69 | 42.82 | 42.61 | 42.69 | 42.69 | 0.0 (0.0%) | 17,200 |
22 Nov 2023 | USD | 42.74 | 42.74 | 42.56 | 42.69 | 42.69 | +0.08 (+0.19%) | 42,100 |
21 Nov 2023 | USD | 42.64 | 42.68 | 42.51 | 42.61 | 42.61 | +0.05 (+0.12%) | 28,700 |
20 Nov 2023 | USD | 42.45 | 42.61 | 42.45 | 42.56 | 42.56 | +0.09 (+0.21%) | 50,100 |
17 Nov 2023 | USD | 42.49 | 42.52 | 42.45 | 42.47 | 42.47 | +0.02 (+0.05%) | 58,900 |
16 Nov 2023 | USD | 42.34 | 42.5 | 42.34 | 42.45 | 42.45 | +0.14 (+0.33%) | 60,500 |
15 Nov 2023 | USD | 42.29 | 42.34 | 42.23 | 42.31 | 42.31 | +0.01 (+0.02%) | 27,200 |
14 Nov 2023 | USD | 42.27 | 42.37 | 42.21 | 42.3 | 42.3 | +0.34 (+0.81%) | 81,100 |
13 Nov 2023 | USD | 41.95 | 41.96 | 41.84 | 41.96 | 41.96 | -0.02 (-0.05%) | 9,700 |
10 Nov 2023 | USD | 41.97 | 42.03 | 41.93 | 41.98 | 41.98 | +0.07 (+0.17%) | 24,700 |
9 Nov 2023 | USD | 42.13 | 42.15 | 41.91 | 41.91 | 41.91 | -0.13 (-0.31%) | 45,000 |
8 Nov 2023 | USD | 42.01 | 42.06 | 41.9 | 42.04 | 42.04 | +0.03 (+0.07%) | 301,900 |
7 Nov 2023 | USD | 41.99 | 42.06 | 41.96 | 42.01 | 42.01 | +0.14 (+0.33%) | 19,400 |
6 Nov 2023 | USD | 41.91 | 41.95 | 41.85 | 41.87 | 41.87 | -0.1 (-0.24%) | 39,100 |
3 Nov 2023 | USD | 42.08 | 42.18 | 41.97 | 41.97 | 41.97 | +0.16 (+0.38%) | 62,000 |
2 Nov 2023 | USD | 41.8076 | 41.94 | 41.78 | 41.81 | 41.81 | +0.16 (+0.38%) | 21,368 |