Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 55.13 | 55.5 | 52.86 | 53.15 | 53.15 | -2.55 (-4.58%) | 5,694 |
2 Feb 2024 | USD | 55.81 | 55.85 | 55.7 | 55.7 | 55.7 | -2.29 (-3.95%) | 2,045 |
1 Feb 2024 | USD | 56.14 | 59 | 56.14 | 57.99 | 57.99 | +2.49 (+4.49%) | 5,440 |
31 Jan 2024 | USD | 57.39 | 57.39 | 55.5 | 55.5 | 55.5 | -3.2 (-5.45%) | 2,658 |
30 Jan 2024 | USD | 58.7 | 58.7 | 58.7 | 58.7 | 58.7 | -0.19 (-0.32%) | 1,017 |
29 Jan 2024 | USD | 57.45 | 59.47 | 57.25 | 58.89 | 58.89 | +0.92 (+1.59%) | 4,218 |
26 Jan 2024 | USD | 59 | 59.95 | 57.2601 | 57.97 | 57.97 | -0.76 (-1.29%) | 6,832 |
25 Jan 2024 | USD | 57.99 | 58.73 | 57.65 | 58.73 | 58.73 | +0.99 (+1.71%) | 8,678 |
24 Jan 2024 | USD | 57.67 | 58.85 | 57.67 | 57.74 | 57.74 | +1.58 (+2.81%) | 4,200 |
23 Jan 2024 | USD | 56.89 | 57.35 | 56.16 | 56.16 | 56.16 | -0.74 (-1.30%) | 6,400 |
22 Jan 2024 | USD | 56.43 | 56.9 | 55.04 | 56.9 | 56.9 | -0.09 (-0.16%) | 15,400 |
19 Jan 2024 | USD | 58.55 | 58.55 | 56.75 | 56.99 | 56.99 | -1.02 (-1.76%) | 8,500 |
18 Jan 2024 | USD | 58.73 | 60.16 | 57.8 | 58.01 | 58.01 | -1.49 (-2.50%) | 7,800 |
17 Jan 2024 | USD | 60.81 | 61.26 | 59.3 | 59.5 | 59.5 | -1.48 (-2.43%) | 3,800 |
16 Jan 2024 | USD | 60.3 | 60.98 | 60.05 | 60.98 | 60.98 | +0.56 (+0.93%) | 4,500 |
12 Jan 2024 | USD | 60.35 | 60.42 | 58.75 | 60.42 | 60.42 | -0.35 (-0.58%) | 4,800 |
11 Jan 2024 | USD | 61.34 | 61.34 | 60.4 | 60.77 | 60.77 | -1.22 (-1.97%) | 4,400 |
10 Jan 2024 | USD | 60.5 | 61.99 | 60.43 | 61.99 | 61.99 | +0.24 (+0.39%) | 6,800 |
9 Jan 2024 | USD | 64.82 | 64.82 | 61.52 | 61.75 | 61.75 | -3.11 (-4.79%) | 6,700 |
8 Jan 2024 | USD | 64.77 | 64.93 | 64 | 64.86 | 64.86 | -0.42 (-0.64%) | 5,300 |
5 Jan 2024 | USD | 65.81 | 65.81 | 65.18 | 65.28 | 65.28 | -0.29 (-0.44%) | 17,000 |
4 Jan 2024 | USD | 67.54 | 67.54 | 65.57 | 65.57 | 65.57 | -1.37 (-2.05%) | 8,200 |
3 Jan 2024 | USD | 69.5 | 70.97 | 66.94 | 66.94 | 66.94 | -2.37 (-3.42%) | 8,800 |
2 Jan 2024 | USD | 68.76 | 69.31 | 66.02 | 69.31 | 69.31 | +1.12 (+1.64%) | 7,800 |
29 Dec 2023 | USD | 68.6 | 69.98 | 68.19 | 68.19 | 68.19 | -0.63 (-0.92%) | 4,700 |
28 Dec 2023 | USD | 68.76 | 70.45 | 68.73 | 68.82 | 68.82 | -0.58 (-0.84%) | 4,200 |
27 Dec 2023 | USD | 66.46 | 69.5 | 65.73 | 69.4 | 69.4 | +2.21 (+3.29%) | 4,800 |
26 Dec 2023 | USD | 67.62 | 67.62 | 66.63 | 67.19 | 67.19 | -0.84 (-1.23%) | 6,400 |
22 Dec 2023 | USD | 68.21 | 68.57 | 67.74 | 68.03 | 68.03 | +0.03 (+0.04%) | 7,300 |
21 Dec 2023 | USD | 69.5 | 69.5 | 67.45 | 68 | 68 | -1.8 (-2.58%) | 8,500 |