Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 40.75 | 41.13 | 39.39 | 40 | 40 | -0.6 (-1.48%) | 473,200 |
22 Jan 2024 | USD | 40.68 | 40.9 | 40.43 | 40.6 | 40.6 | -0.07 (-0.17%) | 203,700 |
19 Jan 2024 | USD | 40.45 | 41.1 | 40.45 | 40.67 | 40.67 | +0.37 (+0.92%) | 295,000 |
18 Jan 2024 | USD | 40.22 | 40.63 | 39.93 | 40.3 | 40.3 | +0.09 (+0.22%) | 326,200 |
17 Jan 2024 | USD | 40.31 | 40.72 | 40.06 | 40.21 | 40.21 | -0.36 (-0.89%) | 264,000 |
16 Jan 2024 | USD | 40.2 | 40.57 | 40.05 | 40.57 | 40.57 | +0.3 (+0.74%) | 179,200 |
15 Jan 2024 | USD | 40.33 | 40.57 | 40.18 | 40.27 | 40.27 | -0.13 (-0.32%) | 1,449,200 |
12 Jan 2024 | USD | 40.6 | 40.72 | 40.3 | 40.4 | 40.4 | -0.33 (-0.81%) | 1,255,600 |
11 Jan 2024 | USD | 41.65 | 41.65 | 40.52 | 40.73 | 40.73 | +0.27 (+0.67%) | 234,500 |
10 Jan 2024 | USD | 40.42 | 40.61 | 40.35 | 40.46 | 40.46 | -0.24 (-0.59%) | 151,200 |
9 Jan 2024 | USD | 40.43 | 40.82 | 40.11 | 40.7 | 40.7 | +0.36 (+0.89%) | 145,800 |
8 Jan 2024 | USD | 41.97 | 42.1 | 40.31 | 40.34 | 40.34 | -0.1 (-0.25%) | 183,900 |
5 Jan 2024 | USD | 40.25 | 40.58 | 40.25 | 40.44 | 40.44 | -0.05 (-0.12%) | 151,000 |
4 Jan 2024 | USD | 40.85 | 40.85 | 40.15 | 40.49 | 40.49 | -0.36 (-0.88%) | 152,000 |
3 Jan 2024 | USD | 41.08 | 41.22 | 40.75 | 40.85 | 40.85 | -0.24 (-0.58%) | 143,200 |
2 Jan 2024 | USD | 41.3 | 41.78 | 40.93 | 41.09 | 41.09 | -0.12 (-0.29%) | 88,000 |
29 Dec 2023 | USD | 40.75 | 41.21 | 40.64 | 41.21 | 41.21 | +0.41 (+1.00%) | 128,000 |
28 Dec 2023 | USD | 40.11 | 40.92 | 39.95 | 40.8 | 40.8 | +0.67 (+1.67%) | 152,500 |
27 Dec 2023 | USD | 39.85 | 40.18 | 39.58 | 40.13 | 40.13 | +0.58 (+1.47%) | 73,200 |
26 Dec 2023 | USD | 39.84 | 39.85 | 39.52 | 39.55 | 39.55 | -0.11 (-0.28%) | 44,800 |
22 Dec 2023 | USD | 39.85 | 40.11 | 39.66 | 39.66 | 39.66 | +0.03 (+0.08%) | 153,257 |
21 Dec 2023 | USD | 39.69 | 39.99 | 39.6 | 39.63 | 39.63 | -0.12 (-0.30%) | 201,400 |
20 Dec 2023 | USD | 39.75 | 39.99 | 39.66 | 39.75 | 39.75 | -0.03 (-0.08%) | 210,200 |
19 Dec 2023 | USD | 39.76 | 40.03 | 39.5 | 39.78 | 39.78 | +0.19 (+0.48%) | 178,400 |
18 Dec 2023 | USD | 39.7 | 39.8 | 39.38 | 39.59 | 39.59 | -0.41 (-1.03%) | 285,000 |
15 Dec 2023 | USD | 40.01 | 40.52 | 39.72 | 40 | 40 | +0.13 (+0.33%) | 983,600 |
14 Dec 2023 | USD | 39.62 | 40.35 | 39.53 | 39.87 | 39.87 | +0.47 (+1.19%) | 399,500 |
13 Dec 2023 | USD | 40.19 | 40.19 | 39.33 | 39.4 | 39.4 | -0.52 (-1.30%) | 281,200 |
12 Dec 2023 | USD | 40.15 | 40.16 | 39.69 | 39.92 | 39.92 | -0.11 (-0.27%) | 185,600 |
11 Dec 2023 | USD | 40.25 | 40.39 | 39.8 | 40.03 | 40.03 | -0.42 (-1.04%) | 135,900 |