Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 49.43 | 50.19 | 48.88 | 49.66 | 49.66 | +0.08 (+0.16%) | 344,415 |
22 Feb 2024 | USD | 48.56 | 49.71 | 48.56 | 49.58 | 49.58 | +1.02 (+2.10%) | 394,443 |
21 Feb 2024 | USD | 47.98 | 48.72 | 47.8998 | 48.56 | 48.56 | +0.44 (+0.91%) | 190,134 |
20 Feb 2024 | USD | 47.99 | 48.58 | 47.56 | 48.12 | 48.12 | -0.5 (-1.03%) | 302,501 |
16 Feb 2024 | USD | 48.32 | 49.11 | 48.3 | 48.62 | 48.62 | -0.45 (-0.92%) | 257,656 |
15 Feb 2024 | USD | 48.32 | 49.16 | 48.16 | 49.07 | 49.07 | +0.75 (+1.55%) | 411,345 |
14 Feb 2024 | USD | 48.3 | 48.7998 | 47.82 | 48.32 | 48.32 | +0.84 (+1.77%) | 386,747 |
13 Feb 2024 | USD | 47 | 48.01 | 46.47 | 47.48 | 47.48 | -0.83 (-1.72%) | 318,178 |
12 Feb 2024 | USD | 48.14 | 48.86 | 48.14 | 48.31 | 48.31 | +0.26 (+0.54%) | 224,940 |
9 Feb 2024 | USD | 48 | 48.85 | 47.2 | 48.05 | 48.05 | +0.12 (+0.25%) | 433,697 |
8 Feb 2024 | USD | 47.22 | 47.94 | 47 | 47.93 | 47.93 | +0.84 (+1.78%) | 261,430 |
7 Feb 2024 | USD | 46.67 | 47.11 | 46.2653 | 47.09 | 47.09 | +0.42 (+0.90%) | 299,871 |
6 Feb 2024 | USD | 46.4 | 47.11 | 46.2 | 46.67 | 46.67 | +0.34 (+0.73%) | 175,474 |
5 Feb 2024 | USD | 46.32 | 46.78 | 45.87 | 46.33 | 46.33 | -0.56 (-1.19%) | 188,657 |
2 Feb 2024 | USD | 45.72 | 47.45 | 45.57 | 46.89 | 46.89 | +0.85 (+1.85%) | 200,246 |
1 Feb 2024 | USD | 45.84 | 46.2 | 45.12 | 46.04 | 46.04 | +0.58 (+1.28%) | 162,305 |
31 Jan 2024 | USD | 47 | 47 | 45.25 | 45.46 | 45.46 | -1.37 (-2.93%) | 438,630 |
30 Jan 2024 | USD | 45.68 | 46.94 | 45.57 | 46.83 | 46.83 | +0.97 (+2.12%) | 253,592 |
29 Jan 2024 | USD | 46.04 | 46.13 | 45.39 | 45.86 | 45.86 | -0.3 (-0.65%) | 204,475 |
26 Jan 2024 | USD | 46.41 | 46.66 | 45.83 | 46.16 | 46.16 | -0.2 (-0.43%) | 220,661 |
25 Jan 2024 | USD | 46.59 | 46.88 | 45.86 | 46.36 | 46.36 | +0.65 (+1.42%) | 185,174 |
24 Jan 2024 | USD | 45.85 | 46.23 | 45.24 | 45.71 | 45.71 | -0.05 (-0.11%) | 269,200 |
23 Jan 2024 | USD | 46.44 | 47.15 | 45.66 | 45.76 | 45.76 | -0.08 (-0.17%) | 315,300 |
22 Jan 2024 | USD | 44.89 | 46.61 | 44.79 | 45.84 | 45.84 | +1.43 (+3.22%) | 379,500 |
19 Jan 2024 | USD | 44.14 | 44.52 | 43.28 | 44.41 | 44.41 | +0.52 (+1.18%) | 472,500 |
18 Jan 2024 | USD | 44.28 | 44.28 | 43.21 | 43.89 | 43.89 | -0.05 (-0.11%) | 191,400 |
17 Jan 2024 | USD | 44.39 | 44.84 | 43.1 | 43.94 | 43.94 | -1.64 (-3.60%) | 538,200 |
16 Jan 2024 | USD | 46.37 | 46.37 | 45.28 | 45.58 | 45.58 | -1.02 (-2.19%) | 151,600 |
12 Jan 2024 | USD | 46.73 | 47.13 | 46.33 | 46.6 | 46.6 | +0.29 (+0.63%) | 245,100 |
11 Jan 2024 | USD | 46.94 | 47 | 45.8 | 46.31 | 46.31 | -0.97 (-2.05%) | 332,600 |