Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 58.48 | 58.48 | 58.2 | 58.33 | 58.33 | -0.34 (-0.58%) | 6,700 |
29 Jan 2024 | USD | 58.09 | 58.67 | 57.89 | 58.67 | 58.67 | +0.73 (+1.26%) | 7,300 |
26 Jan 2024 | USD | 57.99 | 58.13 | 57.79 | 57.94 | 57.94 | +0.12 (+0.21%) | 11,900 |
25 Jan 2024 | USD | 57.88 | 57.91 | 57.32 | 57.82 | 57.82 | +0.56 (+0.98%) | 9,200 |
24 Jan 2024 | USD | 58.25 | 58.25 | 57.24 | 57.26 | 57.26 | -0.37 (-0.64%) | 6,300 |
23 Jan 2024 | USD | 58.31 | 58.34 | 57.46 | 57.63 | 57.63 | -0.24 (-0.41%) | 25,900 |
22 Jan 2024 | USD | 57.33 | 57.87 | 57.09 | 57.87 | 57.87 | +0.97 (+1.70%) | 22,500 |
19 Jan 2024 | USD | 56.42 | 56.91 | 55.99 | 56.9 | 56.9 | +0.66 (+1.17%) | 9,700 |
18 Jan 2024 | USD | 56.17 | 56.25 | 55.66 | 56.24 | 56.24 | +0.4 (+0.72%) | 20,300 |
17 Jan 2024 | USD | 55.65 | 56.14 | 55.58 | 55.84 | 55.84 | -0.53 (-0.94%) | 6,700 |
16 Jan 2024 | USD | 56.6 | 56.6 | 56.23 | 56.37 | 56.37 | -0.76 (-1.33%) | 39,200 |
12 Jan 2024 | USD | 57.87 | 58.01 | 57.01 | 57.13 | 57.13 | -0.3 (-0.52%) | 10,000 |
11 Jan 2024 | USD | 57.83 | 57.83 | 56.94 | 57.43 | 57.43 | -0.38 (-0.66%) | 11,300 |
10 Jan 2024 | USD | 57.67 | 57.87 | 57.5 | 57.81 | 57.81 | +0.07 (+0.12%) | 17,800 |
9 Jan 2024 | USD | 58.04 | 58.04 | 57.57 | 57.74 | 57.74 | -0.58 (-0.99%) | 22,900 |
8 Jan 2024 | USD | 57.41 | 58.32 | 57.32 | 58.32 | 58.32 | +0.77 (+1.34%) | 10,800 |
5 Jan 2024 | USD | 57.17 | 58.03 | 56.77 | 57.55 | 57.55 | +0.14 (+0.24%) | 10,400 |
4 Jan 2024 | USD | 57.72 | 57.72 | 57.34 | 57.41 | 57.41 | -0.1 (-0.17%) | 21,000 |
3 Jan 2024 | USD | 58.5 | 58.5 | 57.5 | 57.51 | 57.51 | -1.51 (-2.56%) | 9,900 |
2 Jan 2024 | USD | 58.82 | 59.58 | 58.79 | 59.02 | 59.02 | -0.19 (-0.32%) | 30,300 |
29 Dec 2023 | USD | 60 | 60 | 59.19 | 59.21 | 59.21 | -0.74 (-1.23%) | 11,500 |
28 Dec 2023 | USD | 59.79 | 60.05 | 59.71 | 59.95 | 59.95 | 0.0 (0.0%) | 12,500 |
27 Dec 2023 | USD | 60.1 | 60.1 | 59.74 | 59.95 | 59.95 | +0.02 (+0.03%) | 10,900 |
26 Dec 2023 | USD | 59.47 | 60.07 | 59.47 | 59.93 | 59.93 | +0.61 (+1.03%) | 13,000 |
22 Dec 2023 | USD | 59.36 | 59.62 | 59.01 | 59.32 | 59.32 | +0.34 (+0.58%) | 16,500 |
21 Dec 2023 | USD | 58.81 | 58.98 | 58.38 | 58.98 | 58.98 | +0.9 (+1.55%) | 30,100 |
20 Dec 2023 | USD | 59.06 | 59.54 | 58.06 | 58.08 | 58.08 | -1.49 (-2.50%) | 15,700 |
19 Dec 2023 | USD | 58.95 | 59.58 | 58.95 | 59.57 | 59.57 | +1.1 (+1.88%) | 11,600 |
18 Dec 2023 | USD | 58.98 | 58.98 | 58.45 | 58.47 | 58.47 | -0.13 (-0.22%) | 13,400 |
15 Dec 2023 | USD | 59.12 | 59.16 | 58.38 | 58.6 | 58.6 | -0.47 (-0.80%) | 20,700 |