Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 44.77 | 45.6934 | 44.28 | 44.82 | 44.82 | -0.06 (-0.13%) | 340,117 |
5 Feb 2024 | USD | 44.94 | 45.32 | 44.27 | 44.88 | 44.88 | -0.67 (-1.47%) | 261,294 |
2 Feb 2024 | USD | 44.98 | 45.93 | 44.52 | 45.55 | 45.55 | -0.53 (-1.15%) | 322,964 |
1 Feb 2024 | USD | 48.91 | 48.93 | 44.84 | 46.08 | 46.08 | -2.27 (-4.69%) | 394,934 |
31 Jan 2024 | USD | 50.21 | 50.21 | 48.24 | 48.35 | 48.35 | -3.03 (-5.90%) | 440,744 |
30 Jan 2024 | USD | 52.07 | 52.42 | 50.29 | 51.38 | 51.38 | -0.94 (-1.80%) | 106,779 |
29 Jan 2024 | USD | 51.46 | 52.43 | 51.09 | 52.32 | 52.32 | +0.95 (+1.85%) | 163,823 |
26 Jan 2024 | USD | 51.06 | 51.4669 | 50.415 | 51.37 | 51.37 | +0.85 (+1.68%) | 133,224 |
25 Jan 2024 | USD | 51.82 | 52.25 | 49.85 | 50.52 | 50.52 | -0.47 (-0.92%) | 393,533 |
24 Jan 2024 | USD | 51.46 | 52.55 | 50.5 | 50.99 | 50.99 | +0.01 (+0.02%) | 237,700 |
23 Jan 2024 | USD | 51 | 52.25 | 49.65 | 50.98 | 50.98 | -2.04 (-3.85%) | 948,200 |
22 Jan 2024 | USD | 51.66 | 53.13 | 50.65 | 53.02 | 53.02 | +2.08 (+4.08%) | 268,900 |
19 Jan 2024 | USD | 49.92 | 51 | 49.35 | 50.94 | 50.94 | +1.32 (+2.66%) | 153,200 |
18 Jan 2024 | USD | 49.65 | 49.85 | 48.31 | 49.62 | 49.62 | +0.51 (+1.04%) | 209,100 |
17 Jan 2024 | USD | 48.45 | 49.82 | 48.05 | 49.11 | 49.11 | -0.49 (-0.99%) | 151,900 |
16 Jan 2024 | USD | 50.12 | 50.62 | 49.59 | 49.6 | 49.6 | -1.21 (-2.38%) | 310,200 |
12 Jan 2024 | USD | 51.78 | 52.25 | 50.19 | 50.81 | 50.81 | -0.57 (-1.11%) | 232,700 |
11 Jan 2024 | USD | 50.46 | 51.43 | 49.64 | 51.38 | 51.38 | +0.22 (+0.43%) | 226,600 |
10 Jan 2024 | USD | 50.6 | 51.18 | 50.36 | 51.16 | 51.16 | +0.2 (+0.39%) | 136,900 |
9 Jan 2024 | USD | 50.51 | 51.14 | 50.18 | 50.96 | 50.96 | -0.49 (-0.95%) | 145,300 |
8 Jan 2024 | USD | 50.06 | 51.48 | 50 | 51.45 | 51.45 | +1.14 (+2.27%) | 139,000 |
5 Jan 2024 | USD | 51.6 | 51.77 | 50.08 | 50.31 | 50.31 | +0.48 (+0.96%) | 170,700 |
4 Jan 2024 | USD | 50.09 | 50.62 | 49.5 | 49.83 | 49.83 | -0.1 (-0.20%) | 177,600 |
3 Jan 2024 | USD | 50.84 | 51.53 | 49.57 | 49.93 | 49.93 | -1.35 (-2.63%) | 240,500 |
2 Jan 2024 | USD | 50.44 | 52.57 | 49.92 | 51.28 | 51.28 | +0.4 (+0.79%) | 246,900 |
29 Dec 2023 | USD | 52.07 | 52.69 | 50.8 | 50.88 | 50.88 | -1.46 (-2.79%) | 197,100 |
28 Dec 2023 | USD | 52.54 | 53.25 | 51.75 | 52.34 | 52.34 | -0.56 (-1.06%) | 170,200 |
27 Dec 2023 | USD | 52.84 | 53.04 | 51.6 | 52.9 | 52.9 | +0.36 (+0.69%) | 219,100 |
26 Dec 2023 | USD | 51.95 | 52.97 | 51.44 | 52.54 | 52.54 | +0.78 (+1.51%) | 187,900 |
22 Dec 2023 | USD | 50.94 | 51.93 | 50.36 | 51.76 | 51.76 | +1.25 (+2.47%) | 243,200 |