Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 38.63 | 39.51 | 38.63 | 39.09 | 39.09 | +0.11 (+0.28%) | 126,800 |
4 Jan 2024 | USD | 38.67 | 39.2 | 38.67 | 38.98 | 38.98 | +0.4 (+1.04%) | 119,600 |
3 Jan 2024 | USD | 39.47 | 39.68 | 38.54 | 38.58 | 38.58 | -1.52 (-3.79%) | 125,200 |
2 Jan 2024 | USD | 39.63 | 40.55 | 39.36 | 40.1 | 40.1 | +0.17 (+0.43%) | 194,300 |
29 Dec 2023 | USD | 40.46 | 40.53 | 39.89 | 39.93 | 39.93 | -0.5 (-1.24%) | 123,700 |
28 Dec 2023 | USD | 40.54 | 40.74 | 40.08 | 40.43 | 40.43 | -0.16 (-0.39%) | 114,200 |
27 Dec 2023 | USD | 40.36 | 40.85 | 39.83 | 40.59 | 40.59 | +0.23 (+0.57%) | 110,400 |
26 Dec 2023 | USD | 40.21 | 40.44 | 39.63 | 40.36 | 40.36 | +0.43 (+1.08%) | 143,800 |
22 Dec 2023 | USD | 39.97 | 40.25 | 39.46 | 39.93 | 39.93 | +0.25 (+0.63%) | 144,600 |
21 Dec 2023 | USD | 40.3 | 40.48 | 39.21 | 39.68 | 39.68 | -0.33 (-0.82%) | 304,900 |
20 Dec 2023 | USD | 41.62 | 41.98 | 39.98 | 40.01 | 40.01 | -1.52 (-3.66%) | 249,000 |
19 Dec 2023 | USD | 41 | 41.89 | 39.36 | 41.53 | 41.53 | +0.81 (+1.99%) | 542,200 |
18 Dec 2023 | USD | 41.14 | 41.56 | 40.67 | 40.72 | 40.72 | -0.42 (-1.02%) | 152,800 |
15 Dec 2023 | USD | 41.64 | 41.64 | 40.66 | 41.14 | 41.14 | -0.19 (-0.46%) | 272,200 |
14 Dec 2023 | USD | 41.33 | 42.14 | 40.84 | 41.33 | 41.33 | +0.5 (+1.22%) | 144,100 |
13 Dec 2023 | USD | 39.71 | 41.14 | 39.06 | 40.83 | 40.83 | +1.12 (+2.82%) | 156,600 |
12 Dec 2023 | USD | 39.75 | 39.96 | 39.23 | 39.71 | 39.71 | +0.07 (+0.18%) | 106,600 |
11 Dec 2023 | USD | 39.02 | 39.9 | 39.02 | 39.64 | 39.64 | +0.38 (+0.97%) | 163,100 |
8 Dec 2023 | USD | 38.46 | 39.4 | 38.46 | 39.26 | 39.26 | +0.78 (+2.03%) | 132,400 |
7 Dec 2023 | USD | 37.75 | 38.48 | 37.61 | 38.48 | 38.48 | +0.82 (+2.18%) | 110,400 |
6 Dec 2023 | USD | 37.63 | 38.61 | 37.5 | 37.66 | 37.66 | +0.54 (+1.45%) | 156,400 |
5 Dec 2023 | USD | 37.5 | 37.93 | 36.99 | 37.12 | 37.12 | -0.49 (-1.30%) | 241,600 |
4 Dec 2023 | USD | 36.3 | 37.93 | 36.3 | 37.61 | 37.61 | +1.02 (+2.79%) | 183,100 |
1 Dec 2023 | USD | 35.66 | 36.67 | 35.64 | 36.59 | 36.59 | +0.95 (+2.67%) | 129,400 |
30 Nov 2023 | USD | 35.92 | 35.94 | 35.4 | 35.64 | 35.64 | -0.37 (-1.03%) | 136,800 |
29 Nov 2023 | USD | 36.32 | 37.49 | 35.92 | 36.01 | 36.01 | -0.17 (-0.47%) | 114,800 |
28 Nov 2023 | USD | 36.44 | 37.95 | 35.97 | 36.18 | 36.18 | -0.18 (-0.50%) | 279,600 |
27 Nov 2023 | USD | 36.87 | 37.4 | 36.33 | 36.36 | 36.36 | -0.77 (-2.07%) | 86,000 |
24 Nov 2023 | USD | 36.86 | 37.4 | 36.86 | 37.13 | 37.13 | +0.16 (+0.43%) | 27,300 |
22 Nov 2023 | USD | 36.99 | 37.44 | 36.64 | 36.97 | 36.97 | +0.07 (+0.19%) | 62,300 |