Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 48 | 48.46 | 47.19 | 48.38 | 48.38 | +0.12 (+0.25%) | 187,300 |
10 Jan 2024 | USD | 48.42 | 48.82 | 48.01 | 48.26 | 48.26 | -0.5 (-1.03%) | 139,800 |
9 Jan 2024 | USD | 49.21 | 49.32 | 48.02 | 48.76 | 48.76 | -1.37 (-2.73%) | 147,600 |
8 Jan 2024 | USD | 49.08 | 50.16 | 48.6 | 50.13 | 50.13 | +1.08 (+2.20%) | 232,400 |
5 Jan 2024 | USD | 49.11 | 50.1 | 49.01 | 49.05 | 49.05 | -0.53 (-1.07%) | 176,200 |
4 Jan 2024 | USD | 50.05 | 50.79 | 49.54 | 49.58 | 49.58 | -0.36 (-0.72%) | 161,200 |
3 Jan 2024 | USD | 51.22 | 51.22 | 49.83 | 49.94 | 49.94 | -1.87 (-3.61%) | 144,900 |
2 Jan 2024 | USD | 51.92 | 52.63 | 51.38 | 51.81 | 51.81 | -0.51 (-0.97%) | 98,300 |
29 Dec 2023 | USD | 52.78 | 53.19 | 52.17 | 52.32 | 52.32 | -0.67 (-1.26%) | 113,300 |
28 Dec 2023 | USD | 52.89 | 53.44 | 52.82 | 52.99 | 52.99 | -0.11 (-0.21%) | 73,700 |
27 Dec 2023 | USD | 53.93 | 53.97 | 52.79 | 53.1 | 53.1 | -0.56 (-1.04%) | 98,000 |
26 Dec 2023 | USD | 52.2 | 53.83 | 51.73 | 53.66 | 53.66 | +1.74 (+3.35%) | 178,700 |
22 Dec 2023 | USD | 52.11 | 52.38 | 51.52 | 51.92 | 51.92 | +0.09 (+0.17%) | 129,000 |
21 Dec 2023 | USD | 52.35 | 52.55 | 51.26 | 51.83 | 51.83 | +0.38 (+0.74%) | 146,800 |
20 Dec 2023 | USD | 52.01 | 53.21 | 50.9 | 51.45 | 51.45 | -1.11 (-2.11%) | 367,200 |
19 Dec 2023 | USD | 52.81 | 53.61 | 52.14 | 52.56 | 52.56 | +0.42 (+0.81%) | 340,300 |
18 Dec 2023 | USD | 53.54 | 53.54 | 51.81 | 52.14 | 52.14 | -0.6 (-1.14%) | 148,400 |
15 Dec 2023 | USD | 53.54 | 54.4 | 52.57 | 52.74 | 52.74 | -0.53 (-0.99%) | 401,600 |
14 Dec 2023 | USD | 50.26 | 53.4 | 50.26 | 53.27 | 53.27 | +4 (+8.12%) | 354,300 |
13 Dec 2023 | USD | 47.28 | 49.41 | 46.13 | 49.27 | 49.27 | +2.34 (+4.99%) | 318,400 |
12 Dec 2023 | USD | 47.61 | 47.61 | 46.69 | 46.93 | 46.93 | -0.72 (-1.51%) | 169,500 |
11 Dec 2023 | USD | 47.05 | 47.71 | 46.7 | 47.65 | 47.65 | +1.03 (+2.21%) | 187,100 |
8 Dec 2023 | USD | 45.93 | 47.01 | 45.93 | 46.62 | 46.62 | +0.53 (+1.15%) | 147,700 |
7 Dec 2023 | USD | 46.2 | 46.4 | 45.77 | 46.09 | 46.09 | +0.17 (+0.37%) | 159,400 |
6 Dec 2023 | USD | 46.36 | 47.69 | 45.85 | 45.92 | 45.92 | -0.09 (-0.20%) | 220,700 |
5 Dec 2023 | USD | 46.35 | 46.66 | 45.92 | 46.01 | 46.01 | -0.84 (-1.79%) | 204,800 |
4 Dec 2023 | USD | 46.77 | 47 | 46.08 | 46.85 | 46.85 | +0.06 (+0.13%) | 134,200 |
1 Dec 2023 | USD | 44.25 | 47.08 | 44.25 | 46.79 | 46.79 | +2.48 (+5.60%) | 374,500 |
30 Nov 2023 | USD | 44.06 | 44.85 | 43.75 | 44.31 | 44.31 | +0.32 (+0.73%) | 115,600 |
29 Nov 2023 | USD | 43.9 | 44.85 | 43.77 | 43.99 | 43.99 | +0.71 (+1.64%) | 247,300 |