Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 50.02 | 50.43 | 49.37 | 50.37 | 50.37 | +0.12 (+0.24%) | 424,200 |
24 Nov 2023 | USD | 50.01 | 50.32 | 49.76 | 50.25 | 50.25 | +0.09 (+0.18%) | 164,300 |
22 Nov 2023 | USD | 50.18 | 50.78 | 49.85 | 50.16 | 50.16 | +0.52 (+1.05%) | 319,500 |
21 Nov 2023 | USD | 50.44 | 51.13 | 49.4 | 49.64 | 49.64 | -1.4 (-2.74%) | 382,800 |
20 Nov 2023 | USD | 50.48 | 51.21 | 50.4 | 51.04 | 51.04 | +0.39 (+0.77%) | 523,300 |
17 Nov 2023 | USD | 49.79 | 51.03 | 49.34 | 50.65 | 50.65 | +1.67 (+3.41%) | 993,600 |
16 Nov 2023 | USD | 46.6 | 50.45 | 46.6 | 48.98 | 48.98 | +2.21 (+4.73%) | 1,067,900 |
15 Nov 2023 | USD | 46.87 | 47.96 | 46.37 | 46.77 | 46.77 | -0.02 (-0.04%) | 647,100 |
14 Nov 2023 | USD | 46 | 46.83 | 45.87 | 46.79 | 46.79 | +1.9 (+4.23%) | 527,800 |
13 Nov 2023 | USD | 44.66 | 45.19 | 44.08 | 44.89 | 44.89 | -0.02 (-0.04%) | 350,700 |
10 Nov 2023 | USD | 43.64 | 45.18 | 43.24 | 44.91 | 44.91 | +1.89 (+4.39%) | 281,800 |
9 Nov 2023 | USD | 44.25 | 44.52 | 42.95 | 43.02 | 43.02 | -1.05 (-2.38%) | 341,300 |
8 Nov 2023 | USD | 44.13 | 44.49 | 43.42 | 44.07 | 44.07 | 0.0 (0.0%) | 327,000 |
7 Nov 2023 | USD | 44.59 | 44.84 | 44.04 | 44.07 | 44.07 | -0.52 (-1.17%) | 247,200 |
6 Nov 2023 | USD | 45.33 | 45.58 | 44.29 | 44.59 | 44.59 | -0.59 (-1.31%) | 355,800 |
3 Nov 2023 | USD | 44.38 | 45.59 | 44.03 | 45.18 | 45.18 | +1.37 (+3.13%) | 578,400 |
2 Nov 2023 | USD | 42.39 | 44.08 | 42.34 | 43.81 | 43.81 | +2.21 (+5.31%) | 472,700 |
1 Nov 2023 | USD | 41.51 | 41.73 | 40.2 | 41.6 | 41.6 | -0.01 (-0.02%) | 827,600 |
31 Oct 2023 | USD | 42.48 | 42.87 | 41.55 | 41.61 | 41.61 | -1.12 (-2.62%) | 665,000 |
30 Oct 2023 | USD | 42.32 | 43 | 41.28 | 42.73 | 42.73 | +0.34 (+0.80%) | 560,700 |
27 Oct 2023 | USD | 42.32 | 43.02 | 42.19 | 42.39 | 42.39 | +0.2 (+0.47%) | 462,200 |
26 Oct 2023 | USD | 41.33 | 42.81 | 41.33 | 42.19 | 42.19 | +1.21 (+2.95%) | 584,100 |
25 Oct 2023 | USD | 41.73 | 41.89 | 40.35 | 40.98 | 40.98 | -1.31 (-3.10%) | 1,742,100 |
24 Oct 2023 | USD | 42.63 | 42.78 | 42.14 | 42.29 | 42.29 | +0.25 (+0.59%) | 544,300 |
23 Oct 2023 | USD | 42.83 | 43.11 | 41.9 | 42.04 | 42.04 | -1.13 (-2.62%) | 1,117,700 |
20 Oct 2023 | USD | 44.3 | 44.45 | 43.05 | 43.17 | 43.17 | -0.87 (-1.98%) | 714,500 |
19 Oct 2023 | USD | 45.8 | 45.8 | 43.99 | 44.04 | 44.04 | -1.32 (-2.91%) | 597,300 |
18 Oct 2023 | USD | 45.37 | 45.75 | 45.05 | 45.36 | 45.36 | -0.53 (-1.15%) | 239,300 |
17 Oct 2023 | USD | 45.62 | 46.37 | 45.34 | 45.89 | 45.89 | -0.43 (-0.93%) | 308,400 |
16 Oct 2023 | USD | 45.28 | 46.35 | 45.09 | 46.32 | 46.32 | +1.12 (+2.48%) | 593,500 |