Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 45.16 | 45.38 | 44.85 | 45 | 45 | -0.32 (-0.71%) | 29,400 |
15 Feb 2024 | USD | 45.03 | 45.32 | 44.85 | 45.32 | 45.32 | +0.75 (+1.68%) | 22,500 |
14 Feb 2024 | USD | 44.12 | 44.65 | 43.97 | 44.57 | 44.57 | +0.98 (+2.25%) | 36,300 |
13 Feb 2024 | USD | 43.94 | 44.16 | 43.31 | 43.59 | 43.59 | -1.59 (-3.52%) | 69,100 |
12 Feb 2024 | USD | 44.59 | 45.3 | 44.59 | 45.18 | 45.18 | +0.56 (+1.26%) | 40,500 |
9 Feb 2024 | USD | 44.19 | 44.64 | 43.89 | 44.62 | 44.62 | +0.73 (+1.66%) | 52,600 |
8 Feb 2024 | USD | 43.31 | 44 | 43.31 | 43.89 | 43.89 | +0.67 (+1.55%) | 32,600 |
7 Feb 2024 | USD | 43.27 | 43.48 | 42.86 | 43.22 | 43.22 | +0.15 (+0.35%) | 32,500 |
6 Feb 2024 | USD | 42.69 | 43.14 | 42.67 | 43.07 | 43.07 | +0.4 (+0.94%) | 27,300 |
5 Feb 2024 | USD | 43.07 | 43.07 | 42.3 | 42.67 | 42.67 | -0.61 (-1.41%) | 33,000 |
2 Feb 2024 | USD | 42.82 | 43.39 | 42.73 | 43.28 | 43.28 | -0.06 (-0.14%) | 38,800 |
1 Feb 2024 | USD | 42.93 | 43.34 | 42.49 | 43.34 | 43.34 | +0.79 (+1.86%) | 46,800 |
31 Jan 2024 | USD | 43.4 | 43.69 | 42.53 | 42.55 | 42.55 | -0.87 (-2.00%) | 40,600 |
30 Jan 2024 | USD | 43.7 | 43.7 | 43.36 | 43.42 | 43.42 | -0.36 (-0.82%) | 38,200 |
29 Jan 2024 | USD | 43.14 | 43.81 | 43.03 | 43.78 | 43.78 | +0.78 (+1.81%) | 40,000 |
26 Jan 2024 | USD | 43.22 | 43.38 | 43 | 43 | 43 | +0.01 (+0.02%) | 29,500 |
25 Jan 2024 | USD | 43.24 | 43.28 | 42.7 | 42.99 | 42.99 | +0.32 (+0.75%) | 55,900 |
24 Jan 2024 | USD | 43.75 | 43.75 | 42.66 | 42.67 | 42.67 | -0.63 (-1.45%) | 55,400 |
23 Jan 2024 | USD | 43.74 | 43.75 | 42.92 | 43.3 | 43.3 | -0.1 (-0.23%) | 37,400 |
22 Jan 2024 | USD | 43.13 | 43.55 | 42.94 | 43.4 | 43.4 | +0.68 (+1.59%) | 32,600 |
19 Jan 2024 | USD | 42.52 | 42.72 | 42.04 | 42.72 | 42.72 | +0.51 (+1.21%) | 41,100 |
18 Jan 2024 | USD | 42.4 | 42.4 | 41.81 | 42.21 | 42.21 | +0.23 (+0.55%) | 42,000 |
17 Jan 2024 | USD | 41.97 | 42.1 | 41.75 | 41.98 | 41.98 | -0.47 (-1.11%) | 43,900 |
16 Jan 2024 | USD | 42.36 | 42.55 | 42.01 | 42.45 | 42.45 | -0.24 (-0.56%) | 75,800 |
12 Jan 2024 | USD | 43.01 | 43.28 | 42.5 | 42.69 | 42.69 | -0.08 (-0.19%) | 144,300 |
11 Jan 2024 | USD | 42.94 | 42.94 | 42.28 | 42.77 | 42.77 | -0.18 (-0.42%) | 60,000 |
10 Jan 2024 | USD | 42.93 | 43.01 | 42.58 | 42.95 | 42.95 | +0.04 (+0.09%) | 51,000 |
9 Jan 2024 | USD | 42.76 | 43 | 42.56 | 42.91 | 42.91 | -0.25 (-0.58%) | 50,600 |
8 Jan 2024 | USD | 42.18 | 43.16 | 42.11 | 43.16 | 43.16 | +0.92 (+2.18%) | 87,700 |
5 Jan 2024 | USD | 42.04 | 42.54 | 41.82 | 42.24 | 42.24 | +0.03 (+0.07%) | 43,300 |