Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 43.03 | 44.05 | 43.03 | 43.9 | 43.9 | +0.73 (+1.69%) | 65,700 |
4 Jan 2024 | USD | 44.46 | 44.46 | 43 | 43.17 | 43.17 | -1.09 (-2.46%) | 45,900 |
3 Jan 2024 | USD | 45.09 | 45.35 | 44.16 | 44.26 | 44.26 | -0.96 (-2.12%) | 46,400 |
2 Jan 2024 | USD | 45.94 | 46.22 | 44.93 | 45.22 | 45.22 | -0.82 (-1.78%) | 70,300 |
29 Dec 2023 | USD | 46.56 | 46.72 | 45.94 | 46.04 | 46.04 | -0.49 (-1.05%) | 129,700 |
28 Dec 2023 | USD | 45.86 | 46.71 | 45.7 | 46.53 | 46.53 | +0.45 (+0.98%) | 40,300 |
27 Dec 2023 | USD | 45.21 | 46.48 | 45.21 | 46.08 | 46.08 | +0.4 (+0.88%) | 45,900 |
26 Dec 2023 | USD | 45.56 | 45.97 | 45.34 | 45.68 | 45.68 | +0.38 (+0.84%) | 27,300 |
22 Dec 2023 | USD | 44.73 | 45.38 | 44.73 | 45.3 | 45.3 | +0.29 (+0.64%) | 45,600 |
21 Dec 2023 | USD | 45.16 | 45.53 | 44.97 | 45.01 | 45.01 | +0.33 (+0.74%) | 26,800 |
20 Dec 2023 | USD | 43.77 | 46.06 | 43.77 | 44.68 | 44.68 | +0.57 (+1.29%) | 67,500 |
19 Dec 2023 | USD | 43.51 | 44.3 | 43.22 | 44.11 | 44.11 | +0.87 (+2.01%) | 48,600 |
18 Dec 2023 | USD | 44.07 | 44.09 | 43 | 43.24 | 43.24 | -0.58 (-1.32%) | 58,700 |
15 Dec 2023 | USD | 44.87 | 45.32 | 43.78 | 43.82 | 43.82 | -0.61 (-1.37%) | 164,700 |
14 Dec 2023 | USD | 43.14 | 44.63 | 43.14 | 44.43 | 44.43 | +1.54 (+3.59%) | 74,600 |
13 Dec 2023 | USD | 42.6 | 43.17 | 41.47 | 42.89 | 42.89 | +0.29 (+0.68%) | 93,100 |
12 Dec 2023 | USD | 42.64 | 42.74 | 42.05 | 42.6 | 42.6 | +0.09 (+0.21%) | 31,500 |
11 Dec 2023 | USD | 41.38 | 43.01 | 41.38 | 42.51 | 42.51 | +0.73 (+1.75%) | 30,500 |
8 Dec 2023 | USD | 42.29 | 42.68 | 41.68 | 41.78 | 41.78 | -0.96 (-2.25%) | 36,000 |
7 Dec 2023 | USD | 42.38 | 42.75 | 41.72 | 42.74 | 42.74 | +0.52 (+1.23%) | 42,200 |
6 Dec 2023 | USD | 43.24 | 43.44 | 42.22 | 42.22 | 42.22 | -0.85 (-1.97%) | 27,500 |
5 Dec 2023 | USD | 43.82 | 44.24 | 43.07 | 43.07 | 43.07 | -0.84 (-1.91%) | 29,200 |
4 Dec 2023 | USD | 43.15 | 44.29 | 43.15 | 43.91 | 43.91 | +0.63 (+1.46%) | 41,300 |
1 Dec 2023 | USD | 42.45 | 43.68 | 42.45 | 43.28 | 43.28 | +0.71 (+1.67%) | 36,600 |
30 Nov 2023 | USD | 42.48 | 42.87 | 42.15 | 42.57 | 42.57 | -0.01 (-0.02%) | 38,000 |
29 Nov 2023 | USD | 43.05 | 43.48 | 42.51 | 42.58 | 42.58 | -0.16 (-0.37%) | 24,200 |
28 Nov 2023 | USD | 42.78 | 42.99 | 42.3 | 42.74 | 42.74 | -0.25 (-0.58%) | 54,600 |
27 Nov 2023 | USD | 42.36 | 43.28 | 42.36 | 42.99 | 42.99 | -0.25 (-0.58%) | 31,800 |
24 Nov 2023 | USD | 43.25 | 43.64 | 43.17 | 43.24 | 43.24 | +0.1 (+0.23%) | 11,800 |
22 Nov 2023 | USD | 43.32 | 43.34 | 42.73 | 43.14 | 43.14 | +0.28 (+0.65%) | 36,100 |