Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | USD | 45.53 | 45.53 | 45.2 | 45.42 | 45.42 | -0.68 (-1.48%) | 82,800 |
1 Apr 2024 | USD | 46.8 | 46.8 | 46.07 | 46.1 | 46.1 | -0.47 (-1.01%) | 51,800 |
28 Mar 2024 | USD | 46.67 | 46.91 | 46.56 | 46.57 | 46.57 | +0.02 (+0.04%) | 38,300 |
27 Mar 2024 | USD | 46.14 | 46.55 | 45.94 | 46.55 | 46.55 | +0.78 (+1.70%) | 27,200 |
26 Mar 2024 | USD | 45.99 | 46.1 | 45.68 | 45.77 | 45.77 | +0.14 (+0.31%) | 58,400 |
25 Mar 2024 | USD | 45.52 | 45.9 | 45.52 | 45.63 | 45.63 | -0.11 (-0.24%) | 72,600 |
22 Mar 2024 | USD | 46.16 | 46.16 | 45.63 | 45.74 | 45.74 | -0.4 (-0.87%) | 28,600 |
21 Mar 2024 | USD | 46.07 | 46.2812 | 46.01 | 46.14 | 46.14 | +0.37 (+0.81%) | 38,407 |
20 Mar 2024 | USD | 44.98 | 45.77 | 44.95 | 45.77 | 45.77 | +0.81 (+1.80%) | 32,500 |
19 Mar 2024 | USD | 44.66 | 45.13 | 44.56 | 44.96 | 44.96 | +0.12 (+0.27%) | 35,600 |
18 Mar 2024 | USD | 45.15 | 45.15 | 44.75 | 44.84 | 44.84 | +0.01 (+0.02%) | 23,500 |
15 Mar 2024 | USD | 44.6 | 44.96 | 44.59 | 44.83 | 44.83 | -0.07 (-0.16%) | 22,800 |
14 Mar 2024 | USD | 45.61 | 45.61 | 44.5 | 44.9 | 44.9 | -0.72 (-1.58%) | 23,900 |
13 Mar 2024 | USD | 45.57 | 45.82 | 45.5 | 45.62 | 45.62 | +0.07 (+0.15%) | 23,300 |
12 Mar 2024 | USD | 45.57 | 45.61 | 45.19 | 45.55 | 45.55 | +0.09 (+0.20%) | 37,600 |
11 Mar 2024 | USD | 45.77 | 45.77 | 45.42 | 45.46 | 45.46 | -0.37 (-0.81%) | 34,800 |
8 Mar 2024 | USD | 46.35 | 46.57 | 45.65 | 45.83 | 45.83 | -0.14 (-0.30%) | 51,200 |
7 Mar 2024 | USD | 45.95 | 46.0599 | 45.75 | 45.97 | 45.97 | +0.34 (+0.75%) | 85,772 |
6 Mar 2024 | USD | 45.77 | 45.78 | 45.35 | 45.63 | 45.63 | +0.42 (+0.93%) | 26,600 |
5 Mar 2024 | USD | 45.49 | 45.66 | 45.05 | 45.21 | 45.21 | -0.66 (-1.44%) | 29,900 |
4 Mar 2024 | USD | 46.1 | 46.18 | 45.87 | 45.87 | 45.87 | -0.06 (-0.13%) | 30,600 |
1 Mar 2024 | USD | 45.58 | 45.95 | 45.25 | 45.93 | 45.93 | +0.56 (+1.23%) | 35,500 |
29 Feb 2024 | USD | 45.89 | 45.94 | 45.25 | 45.37 | 45.37 | +0.02 (+0.04%) | 47,800 |
28 Feb 2024 | USD | 45.42 | 45.51 | 45.2 | 45.35 | 45.35 | -0.22 (-0.48%) | 40,700 |
27 Feb 2024 | USD | 45.38 | 45.59 | 45.25 | 45.57 | 45.57 | +0.63 (+1.40%) | 43,200 |
26 Feb 2024 | USD | 44.71 | 45.04 | 44.57 | 44.94 | 44.94 | +0.28 (+0.63%) | 119,200 |
23 Feb 2024 | USD | 44.54 | 44.79 | 44.35 | 44.66 | 44.66 | +0.09 (+0.20%) | 80,500 |
22 Feb 2024 | USD | 44.44 | 44.59 | 44.28 | 44.57 | 44.57 | +0.53 (+1.20%) | 25,600 |
21 Feb 2024 | USD | 44.14 | 44.16 | 43.78 | 44.04 | 44.04 | -0.39 (-0.88%) | 51,900 |
20 Feb 2024 | USD | 44.66 | 44.67 | 44.23 | 44.43 | 44.43 | -0.57 (-1.27%) | 36,200 |