Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 46.32 | 46.37 | 46.165 | 46.31 | 46.31 | +0.07 (+0.15%) | 370,600 |
21 Feb 2024 | USD | 46.38 | 46.381 | 46.21 | 46.24 | 46.24 | -0.11 (-0.24%) | 250,700 |
20 Feb 2024 | USD | 46.34 | 46.4 | 46.31 | 46.35 | 46.35 | -0.11 (-0.24%) | 430,000 |
16 Feb 2024 | USD | 46.4 | 46.465 | 46.37 | 46.46 | 46.46 | -0.12 (-0.26%) | 396,900 |
15 Feb 2024 | USD | 46.59 | 46.63 | 46.5 | 46.58 | 46.58 | +0.14 (+0.30%) | 127,000 |
14 Feb 2024 | USD | 46.33 | 46.459 | 46.3 | 46.44 | 46.44 | +0.15 (+0.32%) | 189,200 |
13 Feb 2024 | USD | 46.43 | 46.43 | 46.275 | 46.29 | 46.29 | -0.41 (-0.88%) | 142,100 |
12 Feb 2024 | USD | 46.71 | 46.73 | 46.625 | 46.7 | 46.7 | +0.04 (+0.09%) | 151,100 |
9 Feb 2024 | USD | 46.67 | 46.67 | 46.6 | 46.66 | 46.66 | -0.04 (-0.09%) | 499,800 |
8 Feb 2024 | USD | 46.72 | 46.81 | 46.65 | 46.7 | 46.7 | -0.09 (-0.19%) | 447,900 |
7 Feb 2024 | USD | 46.82 | 46.92 | 46.79 | 46.79 | 46.79 | -0.08 (-0.17%) | 220,800 |
6 Feb 2024 | USD | 46.72 | 46.89 | 46.7 | 46.87 | 46.87 | +0.19 (+0.41%) | 142,800 |
5 Feb 2024 | USD | 46.74 | 46.75 | 46.6 | 46.68 | 46.68 | -0.29 (-0.62%) | 284,000 |
2 Feb 2024 | USD | 46.97 | 47.055 | 46.91 | 46.97 | 46.97 | -0.38 (-0.80%) | 193,700 |
1 Feb 2024 | USD | 47.34 | 47.465 | 47.25 | 47.35 | 47.35 | +0.22 (+0.47%) | 148,800 |
31 Jan 2024 | USD | 47.14 | 47.22 | 47.04 | 47.13 | 47.13 | +0.18 (+0.38%) | 286,400 |
30 Jan 2024 | USD | 46.99 | 46.99 | 46.829 | 46.95 | 46.95 | +0.03 (+0.06%) | 559,300 |
29 Jan 2024 | USD | 46.86 | 46.92 | 46.796 | 46.92 | 46.92 | +0.19 (+0.41%) | 232,900 |
26 Jan 2024 | USD | 46.77 | 46.77 | 46.675 | 46.73 | 46.73 | -0.02 (-0.04%) | 106,800 |
25 Jan 2024 | USD | 46.7 | 46.75 | 46.631 | 46.75 | 46.75 | +0.22 (+0.47%) | 142,500 |
24 Jan 2024 | USD | 46.79 | 46.79 | 46.51 | 46.53 | 46.53 | -0.08 (-0.17%) | 137,800 |
23 Jan 2024 | USD | 46.63 | 46.63 | 46.54 | 46.61 | 46.61 | -0.11 (-0.24%) | 172,500 |
22 Jan 2024 | USD | 46.76 | 46.785 | 46.677 | 46.72 | 46.72 | -0.03 (-0.06%) | 106,800 |
19 Jan 2024 | USD | 46.7 | 46.76 | 46.62 | 46.75 | 46.75 | +0.01 (+0.02%) | 145,600 |
18 Jan 2024 | USD | 46.82 | 46.82 | 46.68 | 46.74 | 46.74 | -0.06 (-0.13%) | 119,100 |
17 Jan 2024 | USD | 46.86 | 46.86 | 46.7 | 46.8 | 46.8 | -0.1 (-0.21%) | 691,700 |
16 Jan 2024 | USD | 47.05 | 47.09 | 46.85 | 46.9 | 46.9 | -0.3 (-0.64%) | 173,900 |
12 Jan 2024 | USD | 47.17 | 47.293 | 47.15 | 47.2 | 47.2 | +0.22 (+0.47%) | 97,800 |
11 Jan 2024 | USD | 46.86 | 46.98 | 46.686 | 46.98 | 46.98 | +0.1 (+0.21%) | 751,100 |
10 Jan 2024 | USD | 47.02 | 47.03 | 46.87 | 46.88 | 46.88 | -0.04 (-0.09%) | 96,400 |