Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | USD | 54.74 | 54.83 | 54.65 | 54.74 | 54.74 | 0.0 (0.0%) | 18,400 |
26 Dec 2023 | USD | 54.7 | 54.92 | 54.69 | 54.74 | 54.74 | +0.158 (+0.29%) | 8,600 |
22 Dec 2023 | USD | 54.48 | 54.7899 | 54.46 | 54.5825 | 54.5825 | +0.133 (+0.24%) | 9,060 |
21 Dec 2023 | USD | 54.27 | 54.54 | 54.09 | 54.45 | 54.45 | +0.36 (+0.67%) | 8,004 |
20 Dec 2023 | USD | 54.55 | 54.85 | 54.09 | 54.09 | 54.09 | -0.861 (-1.57%) | 10,135 |
19 Dec 2023 | USD | 54.91 | 54.962 | 54.85 | 54.9514 | 54.9514 | +0.311 (+0.57%) | 5,139 |
18 Dec 2023 | USD | 54.73 | 54.76 | 54.57 | 54.64 | 54.64 | +0.24 (+0.44%) | 10,434 |
15 Dec 2023 | USD | 54.42 | 54.67 | 54.39 | 54.4 | 54.4 | -0.19 (-0.35%) | 14,100 |
14 Dec 2023 | USD | 54.65 | 54.76 | 54.34 | 54.59 | 54.59 | +0.47 (+0.87%) | 8,300 |
13 Dec 2023 | USD | 53.35 | 54.19 | 53.35 | 54.12 | 54.12 | +0.72 (+1.35%) | 10,000 |
12 Dec 2023 | USD | 52.97 | 53.52 | 52.97 | 53.4 | 53.4 | +0.27 (+0.51%) | 8,200 |
11 Dec 2023 | USD | 52.92 | 53.13 | 52.91 | 53.13 | 53.13 | +0.32 (+0.61%) | 5,500 |
8 Dec 2023 | USD | 52.64 | 52.91 | 52.6 | 52.81 | 52.81 | +0.25 (+0.48%) | 48,900 |
7 Dec 2023 | USD | 52.25 | 52.62 | 52.25 | 52.56 | 52.56 | +0.47 (+0.90%) | 8,000 |
6 Dec 2023 | USD | 52.58 | 52.58 | 52.09 | 52.09 | 52.09 | -0.1 (-0.19%) | 15,800 |
5 Dec 2023 | USD | 52.23 | 52.25 | 52.13 | 52.19 | 52.19 | 0.0 (0.0%) | 4,600 |
4 Dec 2023 | USD | 52.27 | 52.32 | 52.04 | 52.19 | 52.19 | -0.26 (-0.50%) | 8,800 |
1 Dec 2023 | USD | 52.12 | 52.45 | 52.04 | 52.45 | 52.45 | +0.41 (+0.79%) | 5,800 |
30 Nov 2023 | USD | 51.99 | 52.04 | 51.75 | 52.04 | 52.04 | +0.31 (+0.60%) | 3,400 |
29 Nov 2023 | USD | 52.02 | 52.14 | 51.68 | 51.73 | 51.73 | -0.02 (-0.04%) | 7,400 |
28 Nov 2023 | USD | 51.65 | 51.88 | 51.64 | 51.75 | 51.75 | -0.01 (-0.02%) | 21,600 |
27 Nov 2023 | USD | 51.68 | 51.82 | 51.68 | 51.76 | 51.76 | -0.1 (-0.19%) | 10,700 |
24 Nov 2023 | USD | 51.92 | 51.92 | 51.79 | 51.86 | 51.86 | +0.07 (+0.14%) | 10,400 |
22 Nov 2023 | USD | 51.66 | 51.95 | 51.66 | 51.79 | 51.79 | +0.25 (+0.49%) | 73,500 |
21 Nov 2023 | USD | 51.59 | 51.67 | 51.53 | 51.54 | 51.54 | -0.15 (-0.29%) | 16,300 |
20 Nov 2023 | USD | 51.14 | 51.76 | 51.14 | 51.69 | 51.69 | +0.39 (+0.76%) | 9,700 |
17 Nov 2023 | USD | 51.16 | 51.3 | 51.16 | 51.3 | 51.3 | +0.21 (+0.41%) | 6,000 |
16 Nov 2023 | USD | 51.19 | 51.21 | 50.93 | 51.09 | 51.09 | +0.02 (+0.04%) | 16,300 |
15 Nov 2023 | USD | 51.24 | 51.36 | 51.03 | 51.07 | 51.07 | +0.06 (+0.12%) | 13,500 |
14 Nov 2023 | USD | 50.54 | 51.14 | 50.54 | 51.01 | 51.01 | +1.09 (+2.18%) | 7,200 |