Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 52.59 | 53.56 | 52.02 | 52.88 | 52.88 | -0.62 (-1.16%) | 224,379 |
1 Feb 2024 | USD | 52.85 | 53.625 | 51.95 | 53.5 | 53.5 | +1.33 (+2.55%) | 285,673 |
31 Jan 2024 | USD | 52.48 | 53.71 | 51.93 | 52.17 | 52.17 | -0.53 (-1.01%) | 320,805 |
30 Jan 2024 | USD | 51.57 | 53.06 | 51.57 | 52.7 | 52.7 | +1.07 (+2.07%) | 370,640 |
29 Jan 2024 | USD | 51 | 51.72 | 50.795 | 51.63 | 51.63 | +0.75 (+1.47%) | 283,156 |
26 Jan 2024 | USD | 51.17 | 51.5 | 50.47 | 50.88 | 50.88 | -0.12 (-0.24%) | 166,743 |
25 Jan 2024 | USD | 49.89 | 51.03 | 49.7567 | 51 | 51 | +2.13 (+4.36%) | 235,037 |
24 Jan 2024 | USD | 50.67 | 50.9 | 48.66 | 48.87 | 48.87 | -1.14 (-2.28%) | 290,500 |
23 Jan 2024 | USD | 52.35 | 52.54 | 49.57 | 50.01 | 50.01 | -2.84 (-5.37%) | 320,500 |
22 Jan 2024 | USD | 51.56 | 53.33 | 51.35 | 52.85 | 52.85 | +1.96 (+3.85%) | 322,400 |
19 Jan 2024 | USD | 50.86 | 51.13 | 49.99 | 50.89 | 50.89 | +0.2 (+0.39%) | 137,200 |
18 Jan 2024 | USD | 50.25 | 50.82 | 50 | 50.69 | 50.69 | +1.11 (+2.24%) | 248,700 |
17 Jan 2024 | USD | 48.73 | 49.61 | 48.38 | 49.58 | 49.58 | +0.09 (+0.18%) | 198,100 |
16 Jan 2024 | USD | 49.5 | 49.64 | 48.98 | 49.49 | 49.49 | -0.66 (-1.32%) | 188,400 |
12 Jan 2024 | USD | 51.45 | 51.45 | 49.66 | 50.15 | 50.15 | -0.73 (-1.43%) | 192,500 |
11 Jan 2024 | USD | 50.78 | 51.22 | 49.92 | 50.88 | 50.88 | -0.34 (-0.66%) | 191,200 |
10 Jan 2024 | USD | 50.68 | 51.88 | 50.68 | 51.22 | 51.22 | +0.62 (+1.23%) | 208,500 |
9 Jan 2024 | USD | 50.78 | 50.94 | 50.17 | 50.6 | 50.6 | -0.67 (-1.31%) | 278,600 |
8 Jan 2024 | USD | 50.37 | 51.28 | 50 | 51.27 | 51.27 | +1.34 (+2.68%) | 343,800 |
5 Jan 2024 | USD | 49.77 | 50.65 | 49.34 | 49.93 | 49.93 | -0.48 (-0.95%) | 394,600 |
4 Jan 2024 | USD | 50.12 | 51.12 | 50.03 | 50.41 | 50.41 | +0.03 (+0.06%) | 175,300 |
3 Jan 2024 | USD | 50.99 | 51.2 | 50.18 | 50.38 | 50.38 | -1.46 (-2.82%) | 205,700 |
2 Jan 2024 | USD | 51.16 | 52 | 50.17 | 51.84 | 51.84 | -0.1 (-0.19%) | 260,500 |
29 Dec 2023 | USD | 52.13 | 52.58 | 51.68 | 51.94 | 51.94 | -0.46 (-0.88%) | 199,100 |
28 Dec 2023 | USD | 52.69 | 53.13 | 52.25 | 52.4 | 52.4 | -0.61 (-1.15%) | 144,600 |
27 Dec 2023 | USD | 53.36 | 53.63 | 52.69 | 53.01 | 53.01 | -0.05 (-0.09%) | 172,700 |
26 Dec 2023 | USD | 52.88 | 53.7 | 52.5 | 53.06 | 53.06 | +0.49 (+0.93%) | 157,300 |
22 Dec 2023 | USD | 52.59 | 53.24 | 52.08 | 52.57 | 52.57 | +0.48 (+0.92%) | 252,900 |
21 Dec 2023 | USD | 52.63 | 52.63 | 51.69 | 52.09 | 52.09 | +0.36 (+0.70%) | 251,400 |
20 Dec 2023 | USD | 52.46 | 53.41 | 51.69 | 51.73 | 51.73 | -1.17 (-2.21%) | 296,500 |