Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 48.01 | 48.32 | 47.66 | 47.8 | 47.8 | -0.03 (-0.06%) | 302,900 |
9 Jan 2024 | USD | 47.68 | 47.89 | 47.5 | 47.83 | 47.83 | -0.28 (-0.58%) | 367,200 |
8 Jan 2024 | USD | 47.81 | 48.28 | 47.8 | 48.11 | 48.11 | +0.32 (+0.67%) | 386,000 |
5 Jan 2024 | USD | 47.27 | 48.23 | 47.15 | 47.79 | 47.79 | +0.31 (+0.65%) | 472,600 |
4 Jan 2024 | USD | 47.47 | 47.88 | 47.36 | 47.48 | 47.48 | +0.09 (+0.19%) | 380,200 |
3 Jan 2024 | USD | 48.2 | 48.39 | 47.31 | 47.39 | 47.39 | -1.36 (-2.79%) | 579,900 |
2 Jan 2024 | USD | 48.3 | 48.97 | 48.17 | 48.75 | 48.75 | +0.3 (+0.62%) | 375,600 |
29 Dec 2023 | USD | 48.81 | 49.02 | 48.43 | 48.45 | 48.45 | -0.57 (-1.16%) | 392,500 |
28 Dec 2023 | USD | 48.51 | 49.06 | 48.45 | 49.02 | 49.02 | +0.04 (+0.08%) | 254,400 |
27 Dec 2023 | USD | 48.62 | 49.07 | 48.44 | 48.98 | 48.98 | +0.36 (+0.74%) | 377,100 |
26 Dec 2023 | USD | 48.5 | 48.91 | 48.48 | 48.62 | 48.62 | +0.22 (+0.45%) | 314,700 |
22 Dec 2023 | USD | 48.68 | 49.03 | 48.26 | 48.4 | 48.4 | -0.12 (-0.25%) | 268,800 |
21 Dec 2023 | USD | 48.3 | 48.56 | 48.06 | 48.52 | 48.52 | +0.69 (+1.44%) | 342,800 |
20 Dec 2023 | USD | 48.42 | 48.98 | 47.83 | 47.83 | 47.83 | -0.58 (-1.20%) | 566,500 |
19 Dec 2023 | USD | 48.28 | 48.54 | 47.92 | 48.41 | 48.41 | +0.38 (+0.79%) | 440,800 |
18 Dec 2023 | USD | 48.36 | 48.36 | 47.59 | 48.03 | 48.03 | +0.67 (+1.41%) | 496,400 |
15 Dec 2023 | USD | 48.02 | 48.39 | 47.36 | 47.36 | 47.36 | -0.85 (-1.76%) | 2,068,500 |
14 Dec 2023 | USD | 48.6 | 49.1 | 47.64 | 48.21 | 48.21 | +0.37 (+0.77%) | 533,000 |
13 Dec 2023 | USD | 45.92 | 48.03 | 45.8 | 47.84 | 47.84 | +1.91 (+4.16%) | 835,000 |
12 Dec 2023 | USD | 45.82 | 46.29 | 45.62 | 45.93 | 45.93 | +0.01 (+0.02%) | 371,000 |
11 Dec 2023 | USD | 45.31 | 46.18 | 45.3 | 45.92 | 45.92 | +0.65 (+1.44%) | 559,400 |
8 Dec 2023 | USD | 45.32 | 45.49 | 44.92 | 45.27 | 45.27 | -0.13 (-0.29%) | 593,200 |
7 Dec 2023 | USD | 45.62 | 45.9 | 45.34 | 45.4 | 45.4 | -0.22 (-0.48%) | 574,400 |
6 Dec 2023 | USD | 46.21 | 46.79 | 45.62 | 45.62 | 45.62 | -0.33 (-0.72%) | 406,100 |
5 Dec 2023 | USD | 45.94 | 46.74 | 45.81 | 45.95 | 45.95 | -0.07 (-0.15%) | 676,200 |
4 Dec 2023 | USD | 45.32 | 46.11 | 45.15 | 46.02 | 46.02 | +0.62 (+1.37%) | 593,600 |
1 Dec 2023 | USD | 44.64 | 45.4 | 44.57 | 45.4 | 45.4 | +0.78 (+1.75%) | 584,400 |
30 Nov 2023 | USD | 44.41 | 44.69 | 44.22 | 44.62 | 44.62 | +0.2 (+0.45%) | 659,000 |
29 Nov 2023 | USD | 44.77 | 44.88 | 44.3 | 44.42 | 44.42 | -0.35 (-0.78%) | 655,100 |
28 Nov 2023 | USD | 44.76 | 45.2 | 44.56 | 44.77 | 44.77 | -0.11 (-0.25%) | 1,020,200 |