Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 50.6 | 50.63 | 48.65 | 50.1 | 50.1 | -0.58 (-1.14%) | 26,915 |
6 Feb 2024 | USD | 50.54 | 51.03 | 49.9 | 50.68 | 50.68 | -0.22 (-0.43%) | 32,445 |
5 Feb 2024 | USD | 50.83 | 51.23 | 50.05 | 50.9 | 50.9 | -0.75 (-1.45%) | 32,076 |
2 Feb 2024 | USD | 50.92 | 52.1 | 50.92 | 51.65 | 51.65 | -0.23 (-0.44%) | 31,670 |
1 Feb 2024 | USD | 52.24 | 52.7 | 50.28 | 51.88 | 51.88 | -0.21 (-0.40%) | 42,675 |
31 Jan 2024 | USD | 54.62 | 56.1748 | 51.91 | 52.09 | 52.09 | -2.9 (-5.27%) | 44,508 |
30 Jan 2024 | USD | 54.66 | 55.77 | 54.66 | 54.99 | 54.99 | +0.49 (+0.90%) | 20,396 |
29 Jan 2024 | USD | 54.43 | 55.6995 | 51.5301 | 54.5 | 54.5 | -0.29 (-0.53%) | 31,828 |
26 Jan 2024 | USD | 55.54 | 55.54 | 54.54 | 54.79 | 54.79 | -0.08 (-0.15%) | 15,864 |
25 Jan 2024 | USD | 55.5 | 55.5 | 53.71 | 54.87 | 54.87 | +0.43 (+0.79%) | 32,720 |
24 Jan 2024 | USD | 56.01 | 56.01 | 54.19 | 54.44 | 54.44 | -1.56 (-2.79%) | 21,100 |
23 Jan 2024 | USD | 58.78 | 59.5 | 55.66 | 56 | 56 | -2.89 (-4.91%) | 32,500 |
22 Jan 2024 | USD | 56.55 | 58.89 | 56.27 | 58.89 | 58.89 | +2.46 (+4.36%) | 27,000 |
19 Jan 2024 | USD | 56.08 | 56.78 | 54.79 | 56.43 | 56.43 | +0.64 (+1.15%) | 29,500 |
18 Jan 2024 | USD | 55.39 | 56.15 | 54.39 | 55.79 | 55.79 | +0.47 (+0.85%) | 38,600 |
17 Jan 2024 | USD | 54.49 | 59.71 | 54.34 | 55.32 | 55.32 | +0.5 (+0.91%) | 31,700 |
16 Jan 2024 | USD | 56.1 | 56.16 | 54.18 | 54.82 | 54.82 | -1.87 (-3.30%) | 60,500 |
12 Jan 2024 | USD | 57.56 | 59.49 | 56.25 | 56.69 | 56.69 | -0.24 (-0.42%) | 17,800 |
11 Jan 2024 | USD | 57.25 | 57.73 | 56.1 | 56.93 | 56.93 | -0.76 (-1.32%) | 20,500 |
10 Jan 2024 | USD | 57.1 | 57.78 | 56.51 | 57.69 | 57.69 | +0.55 (+0.96%) | 22,700 |
9 Jan 2024 | USD | 57.37 | 57.74 | 56.8 | 57.14 | 57.14 | -1.02 (-1.75%) | 22,300 |
8 Jan 2024 | USD | 57.75 | 58.5 | 57.41 | 58.16 | 58.16 | +0.16 (+0.28%) | 16,700 |
5 Jan 2024 | USD | 57.72 | 58.88 | 57.72 | 58 | 58 | -0.23 (-0.39%) | 29,000 |
4 Jan 2024 | USD | 58.43 | 59 | 58.03 | 58.23 | 58.23 | +0.07 (+0.12%) | 24,800 |
3 Jan 2024 | USD | 59.8 | 59.96 | 57.98 | 58.16 | 58.16 | -1.93 (-3.21%) | 35,700 |
2 Jan 2024 | USD | 59.02 | 60.31 | 57.68 | 60.09 | 60.09 | +0.74 (+1.25%) | 21,700 |
29 Dec 2023 | USD | 61.06 | 61.42 | 59.27 | 59.35 | 59.35 | -2.25 (-3.65%) | 23,000 |
28 Dec 2023 | USD | 61.15 | 61.89 | 61.03 | 61.6 | 61.6 | -0.01 (-0.02%) | 17,100 |
27 Dec 2023 | USD | 61.15 | 61.94 | 61 | 61.61 | 61.61 | +0.16 (+0.26%) | 21,000 |
26 Dec 2023 | USD | 60.3 | 61.93 | 60.3 | 61.45 | 61.45 | +0.81 (+1.34%) | 22,100 |