Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 46.01 | 46.22 | 45.46 | 46.13 | 46.13 | +0.34 (+0.74%) | 99,400 |
11 Dec 2023 | USD | 44.54 | 46.21 | 44.08 | 45.79 | 45.79 | +0.9 (+2.00%) | 67,900 |
8 Dec 2023 | USD | 45.1 | 45.51 | 44.65 | 44.89 | 44.89 | -0.21 (-0.47%) | 65,900 |
7 Dec 2023 | USD | 43.68 | 45.11 | 43.65 | 45.1 | 45.1 | +1.24 (+2.83%) | 74,200 |
6 Dec 2023 | USD | 44.08 | 44.39 | 43.39 | 43.86 | 43.86 | +0.15 (+0.34%) | 60,700 |
5 Dec 2023 | USD | 43.45 | 44.7 | 43.34 | 43.71 | 43.71 | +0.21 (+0.48%) | 121,800 |
4 Dec 2023 | USD | 42.17 | 44.32 | 42.17 | 43.5 | 43.5 | +1.49 (+3.55%) | 142,200 |
1 Dec 2023 | USD | 40.49 | 42.28 | 40.42 | 42.01 | 42.01 | +1.43 (+3.52%) | 112,400 |
30 Nov 2023 | USD | 39.4 | 40.65 | 39.14 | 40.58 | 40.58 | +1.39 (+3.55%) | 127,700 |
29 Nov 2023 | USD | 40.02 | 40.43 | 39.14 | 39.19 | 39.19 | -0.93 (-2.32%) | 98,100 |
28 Nov 2023 | USD | 40.11 | 40.37 | 39.51 | 40.12 | 40.12 | +0.16 (+0.40%) | 119,000 |
27 Nov 2023 | USD | 40.49 | 40.49 | 39.38 | 39.96 | 39.96 | 0.0 (0.0%) | 84,700 |
24 Nov 2023 | USD | 39.59 | 40.16 | 39.47 | 39.96 | 39.96 | +0.4 (+1.01%) | 33,000 |
22 Nov 2023 | USD | 39.6 | 40.55 | 39.14 | 39.56 | 39.56 | +0.04 (+0.10%) | 86,800 |
21 Nov 2023 | USD | 43.75 | 43.85 | 38.44 | 39.52 | 39.52 | -4.36 (-9.94%) | 202,700 |
20 Nov 2023 | USD | 44.5 | 44.69 | 43.8 | 43.88 | 43.88 | -0.41 (-0.93%) | 88,600 |
17 Nov 2023 | USD | 45.05 | 45.05 | 44.09 | 44.29 | 44.29 | -0.48 (-1.07%) | 66,700 |
16 Nov 2023 | USD | 45.27 | 45.31 | 44.4 | 44.77 | 44.77 | -0.41 (-0.91%) | 41,700 |
15 Nov 2023 | USD | 45.06 | 45.49 | 44.98 | 45.18 | 45.18 | +0.01 (+0.02%) | 40,200 |
14 Nov 2023 | USD | 44.15 | 45.18 | 44.01 | 45.17 | 45.17 | +2 (+4.63%) | 68,100 |
13 Nov 2023 | USD | 42.87 | 43.32 | 42.65 | 43.17 | 43.17 | -0.05 (-0.12%) | 43,000 |
10 Nov 2023 | USD | 43.54 | 43.58 | 42.83 | 43.22 | 43.22 | -0.26 (-0.60%) | 55,000 |
9 Nov 2023 | USD | 44.58 | 44.58 | 43.46 | 43.48 | 43.48 | -0.87 (-1.96%) | 43,500 |
8 Nov 2023 | USD | 45.31 | 45.31 | 44.3 | 44.35 | 44.35 | -0.78 (-1.73%) | 47,300 |
7 Nov 2023 | USD | 45.09 | 45.4 | 44.83 | 45.13 | 45.13 | -0.21 (-0.46%) | 31,500 |
6 Nov 2023 | USD | 44.92 | 45.39 | 44.67 | 45.34 | 45.34 | +0.49 (+1.09%) | 47,400 |
3 Nov 2023 | USD | 45.06 | 45.37 | 44.64 | 44.85 | 44.85 | +0.54 (+1.22%) | 69,500 |
2 Nov 2023 | USD | 43.78 | 44.31 | 43.49 | 44.31 | 44.31 | +0.83 (+1.91%) | 31,200 |
1 Nov 2023 | USD | 43.77 | 43.77 | 43.04 | 43.48 | 43.48 | -0.15 (-0.34%) | 31,400 |
31 Oct 2023 | USD | 43.25 | 43.81 | 43.25 | 43.63 | 43.63 | +0.28 (+0.65%) | 39,300 |