Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 50.9 | 51.02 | 48.58 | 49.38 | 49.38 | -2.19 (-4.25%) | 214,700 |
2 Jan 2024 | USD | 50.22 | 51.78 | 50.22 | 51.57 | 51.57 | +0.82 (+1.62%) | 174,200 |
29 Dec 2023 | USD | 51.41 | 51.7 | 50.11 | 50.75 | 50.75 | -0.89 (-1.72%) | 151,700 |
28 Dec 2023 | USD | 50.82 | 52.17 | 50.72 | 51.64 | 51.64 | +0.32 (+0.62%) | 133,400 |
27 Dec 2023 | USD | 51.35 | 51.88 | 51.08 | 51.32 | 51.32 | +0.15 (+0.29%) | 124,600 |
26 Dec 2023 | USD | 50.72 | 51.74 | 50.45 | 51.17 | 51.17 | +0.82 (+1.63%) | 123,700 |
22 Dec 2023 | USD | 51.02 | 51.79 | 49.79 | 50.35 | 50.35 | -0.48 (-0.94%) | 107,300 |
21 Dec 2023 | USD | 50.01 | 51.01 | 49.95 | 50.83 | 50.83 | +1.24 (+2.50%) | 148,800 |
20 Dec 2023 | USD | 50.25 | 50.88 | 49.59 | 49.59 | 49.59 | -0.66 (-1.31%) | 149,900 |
19 Dec 2023 | USD | 49.15 | 50.71 | 49.15 | 50.25 | 50.25 | +1.36 (+2.78%) | 323,000 |
18 Dec 2023 | USD | 48.6 | 49.19 | 47.8 | 48.89 | 48.89 | +0.78 (+1.62%) | 143,700 |
15 Dec 2023 | USD | 49.08 | 49.68 | 47.8 | 48.11 | 48.11 | -0.28 (-0.58%) | 482,400 |
14 Dec 2023 | USD | 48.35 | 49.39 | 47.76 | 48.39 | 48.39 | +1.46 (+3.11%) | 259,100 |
13 Dec 2023 | USD | 43.86 | 46.94 | 43.67 | 46.93 | 46.93 | +3.23 (+7.39%) | 389,800 |
12 Dec 2023 | USD | 46.04 | 46.04 | 43.66 | 43.7 | 43.7 | -2.24 (-4.88%) | 191,500 |
11 Dec 2023 | USD | 45.82 | 45.98 | 45.07 | 45.94 | 45.94 | -0.03 (-0.07%) | 139,900 |
8 Dec 2023 | USD | 46.35 | 46.85 | 45.02 | 45.97 | 45.97 | -0.34 (-0.73%) | 135,200 |
7 Dec 2023 | USD | 45.54 | 46.32 | 45.27 | 46.31 | 46.31 | +0.7 (+1.53%) | 145,300 |
6 Dec 2023 | USD | 45.86 | 46.77 | 45.57 | 45.61 | 45.61 | -0.17 (-0.37%) | 88,500 |
5 Dec 2023 | USD | 46.03 | 46.11 | 44.98 | 45.78 | 45.78 | -0.41 (-0.89%) | 91,100 |
4 Dec 2023 | USD | 45.35 | 46.68 | 45.35 | 46.19 | 46.19 | +0.87 (+1.92%) | 94,600 |
1 Dec 2023 | USD | 44.49 | 45.35 | 44.49 | 45.32 | 45.32 | +0.52 (+1.16%) | 175,300 |
30 Nov 2023 | USD | 44.16 | 44.89 | 43.76 | 44.8 | 44.8 | +0.63 (+1.43%) | 145,600 |
29 Nov 2023 | USD | 44.22 | 45.37 | 43.97 | 44.17 | 44.17 | +0.48 (+1.10%) | 110,700 |
28 Nov 2023 | USD | 44.27 | 44.27 | 42.75 | 43.69 | 43.69 | -0.36 (-0.82%) | 65,400 |
27 Nov 2023 | USD | 43.11 | 44.11 | 42.56 | 44.05 | 44.05 | +0.57 (+1.31%) | 117,000 |
24 Nov 2023 | USD | 43.83 | 44.41 | 43.44 | 43.48 | 43.48 | -0.51 (-1.16%) | 28,800 |
22 Nov 2023 | USD | 44.21 | 44.52 | 43.34 | 43.99 | 43.99 | +0.08 (+0.18%) | 68,400 |
21 Nov 2023 | USD | 44.19 | 44.59 | 43.76 | 43.91 | 43.91 | -0.25 (-0.57%) | 157,000 |
20 Nov 2023 | USD | 42.59 | 44.26 | 42.19 | 44.16 | 44.16 | +1.52 (+3.56%) | 160,900 |