Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 59.2 | 59.46 | 58.06 | 58.09 | 58.09 | -1.17 (-1.97%) | 215,400 |
27 Nov 2023 | USD | 57.7 | 59.28 | 57.55 | 59.26 | 59.26 | +1.44 (+2.49%) | 165,200 |
24 Nov 2023 | USD | 57.45 | 58.05 | 57.2 | 57.82 | 57.82 | +0.44 (+0.77%) | 88,600 |
22 Nov 2023 | USD | 56.77 | 57.5 | 56.22 | 57.38 | 57.38 | +0.92 (+1.63%) | 216,200 |
21 Nov 2023 | USD | 56.85 | 57.17 | 56.35 | 56.46 | 56.46 | -0.82 (-1.43%) | 73,800 |
20 Nov 2023 | USD | 57.25 | 57.79 | 56.35 | 57.28 | 57.28 | +0.3 (+0.53%) | 171,700 |
17 Nov 2023 | USD | 56.24 | 57 | 55.7 | 56.98 | 56.98 | +1.11 (+1.99%) | 199,600 |
16 Nov 2023 | USD | 56.2 | 56.39 | 55.71 | 55.87 | 55.87 | -0.33 (-0.59%) | 113,100 |
15 Nov 2023 | USD | 56.19 | 56.34 | 55.637 | 56.2 | 56.2 | -0.31 (-0.55%) | 164,000 |
14 Nov 2023 | USD | 56.29 | 57.157 | 56.14 | 56.51 | 56.51 | +1.46 (+2.65%) | 158,900 |
13 Nov 2023 | USD | 54.38 | 55.21 | 53.9 | 55.05 | 55.05 | +0.57 (+1.05%) | 142,500 |
10 Nov 2023 | USD | 53.28 | 54.52 | 52.89 | 54.48 | 54.48 | +1.7 (+3.22%) | 167,000 |
9 Nov 2023 | USD | 54.39 | 54.644 | 52.52 | 52.78 | 52.78 | -1.17 (-2.17%) | 153,000 |
8 Nov 2023 | USD | 53.62 | 54.08 | 53.28 | 53.95 | 53.95 | +0.68 (+1.28%) | 119,200 |
7 Nov 2023 | USD | 54.95 | 55.132 | 53.24 | 53.27 | 53.27 | -1.89 (-3.43%) | 169,200 |
6 Nov 2023 | USD | 55.06 | 55.17 | 54.08 | 55.16 | 55.16 | +0.24 (+0.44%) | 184,000 |
3 Nov 2023 | USD | 55.96 | 56.4 | 54.73 | 54.92 | 54.92 | -0.49 (-0.88%) | 559,100 |
2 Nov 2023 | USD | 55.65 | 56.77 | 55.07 | 55.41 | 55.41 | +0.79 (+1.45%) | 390,100 |
1 Nov 2023 | USD | 54.92 | 55.09 | 54.25 | 54.62 | 54.62 | +0.19 (+0.35%) | 381,200 |
31 Oct 2023 | USD | 53.71 | 54.99 | 53.55 | 54.43 | 54.43 | +0.88 (+1.64%) | 211,000 |
30 Oct 2023 | USD | 53.4 | 53.89 | 52.96 | 53.55 | 53.55 | +0.24 (+0.45%) | 157,300 |
27 Oct 2023 | USD | 52.51 | 53.92 | 52.5 | 53.31 | 53.31 | +1.94 (+3.78%) | 205,700 |
26 Oct 2023 | USD | 51.52 | 52.42 | 51.06 | 51.37 | 51.37 | +0.17 (+0.33%) | 139,700 |
25 Oct 2023 | USD | 51.38 | 52.1 | 51.17 | 51.2 | 51.2 | -0.66 (-1.27%) | 146,300 |
24 Oct 2023 | USD | 52.1 | 52.35 | 51.5 | 51.86 | 51.86 | +0.12 (+0.23%) | 105,000 |
23 Oct 2023 | USD | 52.2 | 52.92 | 51.66 | 51.74 | 51.74 | -0.68 (-1.30%) | 155,700 |
20 Oct 2023 | USD | 53.18 | 53.72 | 52.39 | 52.42 | 52.42 | -0.66 (-1.24%) | 132,200 |
19 Oct 2023 | USD | 53.94 | 54.01 | 52.88 | 53.08 | 53.08 | -0.97 (-1.79%) | 126,100 |
18 Oct 2023 | USD | 54.21 | 54.65 | 53.76 | 54.05 | 54.05 | -0.66 (-1.21%) | 130,600 |
17 Oct 2023 | USD | 54.42 | 55.51 | 54.42 | 54.71 | 54.71 | +0.02 (+0.04%) | 130,900 |