Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 39.3 | 39.35 | 38.72 | 38.77 | 38.77 | -0.42 (-1.07%) | 686,600 |
30 Jan 2024 | USD | 39.19 | 39.25 | 39.08 | 39.19 | 39.19 | +0.08 (+0.20%) | 308,000 |
29 Jan 2024 | USD | 38.89 | 39.17 | 38.81 | 39.11 | 39.11 | +0.1 (+0.26%) | 259,700 |
26 Jan 2024 | USD | 39.09 | 39.14 | 38.98 | 39.01 | 39.01 | +0.6 (+1.56%) | 422,100 |
25 Jan 2024 | USD | 38.11 | 38.42 | 37.94 | 38.41 | 38.41 | +0.33 (+0.87%) | 776,100 |
24 Jan 2024 | USD | 38.37 | 38.39 | 38.06 | 38.08 | 38.08 | +0.32 (+0.85%) | 511,700 |
23 Jan 2024 | USD | 37.69 | 37.76 | 37.57 | 37.76 | 37.76 | -0.14 (-0.37%) | 573,000 |
22 Jan 2024 | USD | 37.97 | 38.03 | 37.87 | 37.9 | 37.9 | -0.02 (-0.05%) | 1,098,100 |
19 Jan 2024 | USD | 37.69 | 37.94 | 37.55 | 37.92 | 37.92 | +0.01 (+0.03%) | 813,100 |
18 Jan 2024 | USD | 37.72 | 37.92 | 37.62 | 37.91 | 37.91 | +0.5 (+1.34%) | 947,000 |
17 Jan 2024 | USD | 37.27 | 37.42 | 37.1 | 37.41 | 37.41 | -0.27 (-0.72%) | 1,018,300 |
16 Jan 2024 | USD | 37.75 | 37.86 | 37.6 | 37.68 | 37.68 | -0.72 (-1.88%) | 862,300 |
12 Jan 2024 | USD | 38.42 | 38.57 | 38.33 | 38.4 | 38.4 | +0.1 (+0.26%) | 313,700 |
11 Jan 2024 | USD | 38.34 | 38.4 | 37.91 | 38.3 | 38.3 | 0.0 (0.0%) | 826,400 |
10 Jan 2024 | USD | 38.13 | 38.36 | 38.07 | 38.3 | 38.3 | +0.21 (+0.55%) | 478,200 |
9 Jan 2024 | USD | 38.09 | 38.21 | 38.04 | 38.09 | 38.09 | -0.43 (-1.12%) | 316,300 |
8 Jan 2024 | USD | 38.22 | 38.53 | 38.21 | 38.52 | 38.52 | +0.44 (+1.16%) | 247,800 |
5 Jan 2024 | USD | 37.98 | 38.42 | 37.98 | 38.08 | 38.08 | -0.14 (-0.37%) | 464,100 |
4 Jan 2024 | USD | 38.16 | 38.4 | 38.16 | 38.22 | 38.22 | +0.2 (+0.53%) | 411,900 |
3 Jan 2024 | USD | 37.91 | 38.15 | 37.84 | 38.02 | 38.02 | -0.59 (-1.53%) | 652,500 |
2 Jan 2024 | USD | 38.68 | 38.81 | 38.59 | 38.61 | 38.61 | -0.57 (-1.45%) | 695,500 |
29 Dec 2023 | USD | 39.22 | 39.33 | 39.06 | 39.18 | 39.18 | +0.05 (+0.13%) | 318,800 |
28 Dec 2023 | USD | 39.24 | 39.34 | 39.12 | 39.13 | 39.13 | -0.38 (-0.96%) | 370,000 |
27 Dec 2023 | USD | 39.36 | 39.55 | 39.35 | 39.51 | 39.51 | +0.14 (+0.36%) | 339,500 |
26 Dec 2023 | USD | 39.18 | 39.47 | 39.18 | 39.37 | 39.37 | +0.24 (+0.61%) | 383,500 |
22 Dec 2023 | USD | 39.23 | 39.27 | 38.99 | 39.13 | 39.13 | -0.05 (-0.13%) | 291,100 |
21 Dec 2023 | USD | 39 | 39.2 | 38.87 | 39.18 | 39.18 | +0.56 (+1.45%) | 247,800 |
20 Dec 2023 | USD | 38.93 | 39.12 | 38.59 | 38.62 | 38.62 | -0.73 (-1.86%) | 516,800 |
19 Dec 2023 | USD | 39.17 | 39.37 | 39.15 | 39.35 | 39.35 | +0.33 (+0.85%) | 329,300 |
18 Dec 2023 | USD | 39.01 | 39.07 | 38.89 | 39.02 | 39.02 | +0.06 (+0.15%) | 395,800 |