Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 54.76 | 55.25 | 53.5 | 54.41 | 54.41 | -0.09 (-0.17%) | 170,300 |
28 Dec 2023 | USD | 55.6 | 56.01 | 54.21 | 54.5 | 54.5 | -1.42 (-2.54%) | 166,400 |
27 Dec 2023 | USD | 55.95 | 57.21 | 55.6 | 55.92 | 55.92 | +0.38 (+0.68%) | 118,700 |
26 Dec 2023 | USD | 54.55 | 55.84 | 53.82 | 55.54 | 55.54 | +1.37 (+2.53%) | 143,400 |
22 Dec 2023 | USD | 54.99 | 58.45 | 53.5 | 54.17 | 54.17 | +0.01 (+0.02%) | 302,700 |
21 Dec 2023 | USD | 52.06 | 54.42 | 52.06 | 54.16 | 54.16 | +1.94 (+3.72%) | 119,000 |
20 Dec 2023 | USD | 52.03 | 53.99 | 51.09 | 52.22 | 52.22 | 0.0 (0.0%) | 129,200 |
19 Dec 2023 | USD | 53.93 | 54.66 | 51.91 | 52.22 | 52.22 | -1.39 (-2.59%) | 139,300 |
18 Dec 2023 | USD | 52.8 | 55 | 52.43 | 53.61 | 53.61 | +1.17 (+2.23%) | 110,100 |
15 Dec 2023 | USD | 54.91 | 55.76 | 52.44 | 52.44 | 52.44 | -2.17 (-3.97%) | 176,500 |
14 Dec 2023 | USD | 53 | 55.15 | 51.77 | 54.61 | 54.61 | +1.76 (+3.33%) | 257,300 |
13 Dec 2023 | USD | 50.76 | 53.24 | 50.1 | 52.85 | 52.85 | +1.95 (+3.83%) | 311,000 |
12 Dec 2023 | USD | 49.24 | 51.67 | 47.7 | 50.9 | 50.9 | +2.15 (+4.41%) | 225,000 |
11 Dec 2023 | USD | 51.23 | 51.24 | 48.64 | 48.75 | 48.75 | -2.46 (-4.80%) | 159,500 |
8 Dec 2023 | USD | 50.11 | 51.57 | 50.11 | 51.21 | 51.21 | +1.51 (+3.04%) | 98,500 |
7 Dec 2023 | USD | 52.57 | 52.57 | 49.66 | 49.7 | 49.7 | -1.68 (-3.27%) | 145,000 |
6 Dec 2023 | USD | 51.7 | 52.91 | 51.12 | 51.38 | 51.38 | +0.88 (+1.74%) | 170,800 |
5 Dec 2023 | USD | 50.4 | 51.79 | 50.4 | 50.5 | 50.5 | -1.16 (-2.25%) | 97,300 |
4 Dec 2023 | USD | 49.09 | 51.8 | 49.01 | 51.66 | 51.66 | +2.57 (+5.24%) | 92,700 |
1 Dec 2023 | USD | 49.86 | 51.4 | 48.76 | 49.09 | 49.09 | -0.93 (-1.86%) | 146,200 |
30 Nov 2023 | USD | 48.99 | 50.26 | 48.14 | 50.02 | 50.02 | +1.11 (+2.27%) | 95,200 |
29 Nov 2023 | USD | 50.75 | 51.43 | 48.2 | 48.91 | 48.91 | -1.6 (-3.17%) | 117,300 |
28 Nov 2023 | USD | 50.96 | 51.32 | 50.03 | 50.51 | 50.51 | -0.86 (-1.67%) | 76,400 |
27 Nov 2023 | USD | 50.97 | 51.6 | 50.52 | 51.37 | 51.37 | +0.09 (+0.18%) | 83,900 |
24 Nov 2023 | USD | 51.15 | 52.48 | 50.81 | 51.28 | 51.28 | +0.56 (+1.10%) | 60,100 |
22 Nov 2023 | USD | 51.21 | 51.21 | 49.71 | 50.72 | 50.72 | -0.47 (-0.92%) | 102,000 |
21 Nov 2023 | USD | 51 | 51.27 | 49.9 | 51.19 | 51.19 | +0.06 (+0.12%) | 86,900 |
20 Nov 2023 | USD | 52.16 | 53.24 | 49.53 | 51.13 | 51.13 | -1.39 (-2.65%) | 158,600 |
17 Nov 2023 | USD | 51.13 | 52.89 | 51 | 52.52 | 52.52 | +1.36 (+2.66%) | 93,000 |
16 Nov 2023 | USD | 50.63 | 51.23 | 49.6 | 51.16 | 51.16 | +0.26 (+0.51%) | 74,300 |