Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 39.32 | 39.94 | 39.32 | 39.86 | 39.86 | +0.19 (+0.48%) | 133,300 |
5 Jan 2024 | USD | 39.51 | 40.1 | 39.4 | 39.67 | 39.67 | +0.13 (+0.33%) | 145,000 |
4 Jan 2024 | USD | 39.57 | 39.77 | 39.46 | 39.54 | 39.54 | -0.23 (-0.58%) | 165,300 |
3 Jan 2024 | USD | 39.75 | 40 | 39.53 | 39.77 | 39.77 | -1.06 (-2.60%) | 283,300 |
2 Jan 2024 | USD | 41.03 | 41.19 | 40.75 | 40.83 | 40.83 | -0.96 (-2.30%) | 176,000 |
29 Dec 2023 | USD | 41.65 | 42 | 41.65 | 41.79 | 41.79 | +0.85 (+2.08%) | 129,700 |
28 Dec 2023 | USD | 41.49 | 41.5 | 40.86 | 40.94 | 40.94 | -1.03 (-2.45%) | 178,200 |
27 Dec 2023 | USD | 41.6 | 42.08 | 41.6 | 41.97 | 41.97 | +1 (+2.44%) | 273,800 |
26 Dec 2023 | USD | 40.93 | 40.99 | 40.62 | 40.97 | 40.97 | +0.22 (+0.54%) | 91,900 |
22 Dec 2023 | USD | 40.73 | 40.96 | 40.55 | 40.75 | 40.75 | -0.56 (-1.36%) | 221,000 |
21 Dec 2023 | USD | 41.24 | 41.41 | 41 | 41.31 | 41.31 | +0.76 (+1.87%) | 70,400 |
20 Dec 2023 | USD | 41.17 | 41.39 | 40.39 | 40.55 | 40.55 | -0.97 (-2.34%) | 102,200 |
19 Dec 2023 | USD | 41.06 | 41.63 | 41.05 | 41.52 | 41.52 | +0.94 (+2.32%) | 185,800 |
18 Dec 2023 | USD | 40.79 | 41.05 | 40.38 | 40.58 | 40.58 | -1.25 (-2.99%) | 162,500 |
15 Dec 2023 | USD | 42.06 | 42.22 | 41.72 | 41.83 | 41.83 | -0.22 (-0.52%) | 136,300 |
14 Dec 2023 | USD | 41.62 | 42.21 | 41.62 | 42.05 | 42.05 | +2 (+4.99%) | 246,300 |
13 Dec 2023 | USD | 38.7 | 40.12 | 38.33 | 40.05 | 40.05 | +1.02 (+2.61%) | 451,000 |
12 Dec 2023 | USD | 38.92 | 39.07 | 38.71 | 39.03 | 39.03 | -0.31 (-0.79%) | 132,100 |
11 Dec 2023 | USD | 38.89 | 39.35 | 38.86 | 39.34 | 39.34 | +0.12 (+0.31%) | 111,200 |
8 Dec 2023 | USD | 39.28 | 39.5 | 38.96 | 39.22 | 39.22 | -0.64 (-1.61%) | 297,300 |
7 Dec 2023 | USD | 39.7 | 39.94 | 39.5 | 39.86 | 39.86 | +0.15 (+0.38%) | 186,700 |
6 Dec 2023 | USD | 40.08 | 40.19 | 39.67 | 39.71 | 39.71 | +0.01 (+0.03%) | 198,400 |
5 Dec 2023 | USD | 39.63 | 39.81 | 39.39 | 39.7 | 39.7 | -0.55 (-1.37%) | 296,900 |
4 Dec 2023 | USD | 40.36 | 40.55 | 40.02 | 40.25 | 40.25 | -0.55 (-1.35%) | 617,800 |
1 Dec 2023 | USD | 40.27 | 40.85 | 40.15 | 40.8 | 40.8 | +0.36 (+0.89%) | 124,700 |
30 Nov 2023 | USD | 40.36 | 40.47 | 40.14 | 40.44 | 40.44 | -0.06 (-0.15%) | 314,600 |
29 Nov 2023 | USD | 40.82 | 41.01 | 40.41 | 40.5 | 40.5 | -0.56 (-1.36%) | 99,500 |
28 Nov 2023 | USD | 40.56 | 41.13 | 40.45 | 41.06 | 41.06 | +0.48 (+1.18%) | 156,200 |
27 Nov 2023 | USD | 40.41 | 40.64 | 40.28 | 40.58 | 40.58 | +0.32 (+0.79%) | 92,600 |
24 Nov 2023 | USD | 39.86 | 40.29 | 39.76 | 40.26 | 40.26 | +0.73 (+1.85%) | 116,200 |