Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 43.8 | 44 | 43.18 | 43.36 | 43.36 | -0.11 (-0.25%) | 175,800 |
22 Feb 2024 | USD | 42.86 | 43.55 | 42.68 | 43.47 | 43.47 | +2.06 (+4.97%) | 192,800 |
21 Feb 2024 | USD | 41.36 | 41.52 | 41.06 | 41.41 | 41.41 | -0.17 (-0.41%) | 111,600 |
20 Feb 2024 | USD | 42 | 42.18 | 41.17 | 41.58 | 41.58 | -0.85 (-2.00%) | 341,100 |
16 Feb 2024 | USD | 42.92 | 42.92 | 42.278 | 42.43 | 42.43 | -0.45 (-1.05%) | 245,900 |
15 Feb 2024 | USD | 42.76 | 42.88 | 42.356 | 42.88 | 42.88 | +0.22 (+0.52%) | 208,200 |
14 Feb 2024 | USD | 42.38 | 42.79 | 42.04 | 42.66 | 42.66 | +0.72 (+1.72%) | 207,700 |
13 Feb 2024 | USD | 41.57 | 42.31 | 41.37 | 41.94 | 41.94 | -0.67 (-1.57%) | 197,400 |
12 Feb 2024 | USD | 42.87 | 43.22 | 42.42 | 42.61 | 42.61 | -0.24 (-0.56%) | 145,400 |
9 Feb 2024 | USD | 42.43 | 42.91 | 42.34 | 42.85 | 42.85 | +0.66 (+1.56%) | 142,200 |
8 Feb 2024 | USD | 42.04 | 42.37 | 41.98 | 42.19 | 42.19 | +0.16 (+0.38%) | 138,400 |
7 Feb 2024 | USD | 41.51 | 42.07 | 41.47 | 42.03 | 42.03 | +0.77 (+1.87%) | 146,800 |
6 Feb 2024 | USD | 41.64 | 41.74 | 40.91 | 41.26 | 41.26 | -0.29 (-0.70%) | 118,200 |
5 Feb 2024 | USD | 41.59 | 41.79 | 41 | 41.55 | 41.55 | -0.02 (-0.05%) | 308,900 |
2 Feb 2024 | USD | 40.63 | 41.68 | 40.365 | 41.57 | 41.57 | +1.86 (+4.68%) | 373,800 |
1 Feb 2024 | USD | 39.37 | 39.71 | 39.3 | 39.71 | 39.71 | +0.61 (+1.56%) | 207,000 |
31 Jan 2024 | USD | 39.38 | 39.73 | 38.98 | 39.1 | 39.1 | -1.09 (-2.71%) | 480,500 |
30 Jan 2024 | USD | 40.51 | 40.623 | 40.1 | 40.19 | 40.19 | -0.4 (-0.99%) | 107,700 |
29 Jan 2024 | USD | 39.97 | 40.59 | 39.87 | 40.59 | 40.59 | +0.78 (+1.96%) | 148,800 |
26 Jan 2024 | USD | 39.89 | 40.17 | 39.81 | 39.81 | 39.81 | -0.26 (-0.65%) | 150,100 |
25 Jan 2024 | USD | 40.22 | 40.35 | 39.69 | 40.07 | 40.07 | 0.0 (0.0%) | 412,600 |
24 Jan 2024 | USD | 40.09 | 40.707 | 40.03 | 40.07 | 40.07 | +0.67 (+1.70%) | 182,000 |
23 Jan 2024 | USD | 39.23 | 39.42 | 38.96 | 39.4 | 39.4 | +0.27 (+0.69%) | 180,500 |
22 Jan 2024 | USD | 39.24 | 39.41 | 38.983 | 39.13 | 39.13 | +0.16 (+0.41%) | 197,200 |
19 Jan 2024 | USD | 38.37 | 38.97 | 38.25 | 38.97 | 38.97 | +0.87 (+2.28%) | 240,000 |
18 Jan 2024 | USD | 38.01 | 38.2 | 37.72 | 38.1 | 38.1 | +0.44 (+1.17%) | 172,000 |
17 Jan 2024 | USD | 37.55 | 37.66 | 37.041 | 37.66 | 37.66 | -0.13 (-0.34%) | 144,300 |
16 Jan 2024 | USD | 37.78 | 38.099 | 37.66 | 37.79 | 37.79 | -0.1 (-0.26%) | 146,600 |
12 Jan 2024 | USD | 37.99 | 38.19 | 37.849 | 37.89 | 37.89 | -0.23 (-0.60%) | 332,100 |
11 Jan 2024 | USD | 38.24 | 38.45 | 37.62 | 38.12 | 38.12 | +0.11 (+0.29%) | 295,800 |