Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 61.96 | 65.39 | 61.95 | 64.45 | 64.45 | +3.08 (+5.02%) | 229,300 |
16 Nov 2023 | USD | 59.11 | 61.46 | 58.03 | 61.37 | 61.37 | +2.55 (+4.34%) | 120,000 |
15 Nov 2023 | USD | 58 | 60.94 | 57.61 | 58.82 | 58.82 | +1.52 (+2.65%) | 113,800 |
14 Nov 2023 | USD | 55.12 | 57.7 | 53.79 | 57.3 | 57.3 | +4.59 (+8.71%) | 163,200 |
13 Nov 2023 | USD | 51.2 | 53.2 | 51.02 | 52.71 | 52.71 | +0.45 (+0.86%) | 151,400 |
10 Nov 2023 | USD | 56.36 | 56.74 | 51.79 | 52.26 | 52.26 | -4.1 (-7.27%) | 272,500 |
9 Nov 2023 | USD | 55 | 57.85 | 53.74 | 56.36 | 56.36 | -6.64 (-10.54%) | 485,900 |
8 Nov 2023 | USD | 63.85 | 64.57 | 61.34 | 63 | 63 | -0.01 (-0.02%) | 145,900 |
7 Nov 2023 | USD | 63.69 | 65.23 | 62.57 | 63.01 | 63.01 | -0.45 (-0.71%) | 77,300 |
6 Nov 2023 | USD | 66.18 | 69.355 | 62.72 | 63.46 | 63.46 | -2.72 (-4.11%) | 151,400 |
3 Nov 2023 | USD | 61 | 66.715 | 60.765 | 66.18 | 66.18 | +6.48 (+10.85%) | 253,800 |
2 Nov 2023 | USD | 57.7 | 60.78 | 57.5 | 59.7 | 59.7 | +3.01 (+5.31%) | 151,900 |
1 Nov 2023 | USD | 56.75 | 57.47 | 55 | 56.69 | 56.69 | -0.45 (-0.79%) | 94,100 |
31 Oct 2023 | USD | 57.25 | 59.03 | 56.5 | 57.14 | 57.14 | -0.11 (-0.19%) | 133,600 |
30 Oct 2023 | USD | 62.86 | 62.905 | 56.81 | 57.25 | 57.25 | -4.61 (-7.45%) | 220,100 |
27 Oct 2023 | USD | 64.77 | 65.105 | 61.86 | 61.86 | 61.86 | -2.91 (-4.49%) | 117,100 |
26 Oct 2023 | USD | 65.19 | 66.362 | 64.52 | 64.77 | 64.77 | +0.06 (+0.09%) | 65,000 |
25 Oct 2023 | USD | 65.42 | 66.73 | 63.96 | 64.71 | 64.71 | -1.19 (-1.81%) | 77,400 |
24 Oct 2023 | USD | 67.6 | 68.41 | 64.805 | 65.9 | 65.9 | -0.76 (-1.14%) | 124,100 |
23 Oct 2023 | USD | 63.98 | 67.09 | 63.3 | 66.66 | 66.66 | +1.68 (+2.59%) | 76,600 |
20 Oct 2023 | USD | 64.67 | 66.38 | 63.766 | 64.98 | 64.98 | +0.29 (+0.45%) | 84,000 |
19 Oct 2023 | USD | 64.14 | 65.76 | 63.51 | 64.69 | 64.69 | +0.95 (+1.49%) | 46,000 |
18 Oct 2023 | USD | 63.9 | 63.9 | 62.68 | 63.74 | 63.74 | -0.66 (-1.02%) | 83,700 |
17 Oct 2023 | USD | 62.81 | 66.09 | 61.74 | 64.4 | 64.4 | +0.88 (+1.39%) | 94,300 |
16 Oct 2023 | USD | 62.5 | 64.18 | 62.5 | 63.52 | 63.52 | +2.13 (+3.47%) | 90,600 |
13 Oct 2023 | USD | 63.89 | 64.215 | 60.25 | 61.39 | 61.39 | -3.32 (-5.13%) | 218,300 |
12 Oct 2023 | USD | 71.09 | 71.09 | 64.33 | 64.71 | 64.71 | -6.31 (-8.88%) | 109,100 |
11 Oct 2023 | USD | 71.65 | 71.68 | 70 | 71.02 | 71.02 | -0.38 (-0.53%) | 71,700 |
10 Oct 2023 | USD | 70 | 72.72 | 70 | 71.4 | 71.4 | +1.65 (+2.37%) | 109,500 |
9 Oct 2023 | USD | 68.29 | 70.02 | 67.25 | 69.75 | 69.75 | +0.4 (+0.58%) | 84,800 |