Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 49.35 | 49.73 | 48.81 | 48.82 | 48.82 | -0.62 (-1.25%) | 119,800 |
8 Nov 2023 | USD | 49.79 | 49.81 | 48.67 | 49.44 | 49.44 | -0.06 (-0.12%) | 100,800 |
7 Nov 2023 | USD | 49.46 | 50.84 | 49 | 49.5 | 49.5 | +0.27 (+0.55%) | 91,900 |
6 Nov 2023 | USD | 48.47 | 49.73 | 48.04 | 49.23 | 49.23 | +0.74 (+1.53%) | 120,700 |
3 Nov 2023 | USD | 47.33 | 49.29 | 47.33 | 48.49 | 48.49 | +1.84 (+3.94%) | 129,300 |
2 Nov 2023 | USD | 47.82 | 52.26 | 45.96 | 46.65 | 46.65 | -1.17 (-2.45%) | 346,800 |
1 Nov 2023 | USD | 48.1 | 49.11 | 46.71 | 47.82 | 47.82 | -0.76 (-1.56%) | 202,600 |
31 Oct 2023 | USD | 48.23 | 48.9 | 47.14 | 48.58 | 48.58 | +0.68 (+1.42%) | 183,900 |
30 Oct 2023 | USD | 47.74 | 48.1 | 46.5 | 47.9 | 47.9 | +0.5 (+1.05%) | 253,600 |
27 Oct 2023 | USD | 45.73 | 47.46 | 44.27 | 47.4 | 47.4 | +2.03 (+4.47%) | 387,500 |
26 Oct 2023 | USD | 46.49 | 47.29 | 45.2 | 45.37 | 45.37 | -1.4 (-2.99%) | 168,500 |
25 Oct 2023 | USD | 49.06 | 49.06 | 46.67 | 46.77 | 46.77 | -2.75 (-5.55%) | 215,200 |
24 Oct 2023 | USD | 48.51 | 49.77 | 47.74 | 49.52 | 49.52 | +1.06 (+2.19%) | 130,200 |
23 Oct 2023 | USD | 49.64 | 49.64 | 47.7 | 48.46 | 48.46 | -0.78 (-1.58%) | 147,500 |
20 Oct 2023 | USD | 48.48 | 49.32 | 48.19 | 49.24 | 49.24 | +1.08 (+2.24%) | 165,000 |
19 Oct 2023 | USD | 48.12 | 48.98 | 47.3 | 48.16 | 48.16 | -0.16 (-0.33%) | 156,700 |
18 Oct 2023 | USD | 48.92 | 50.17 | 48.11 | 48.32 | 48.32 | -0.67 (-1.37%) | 90,700 |
17 Oct 2023 | USD | 47.88 | 49.67 | 47.88 | 48.99 | 48.99 | +1.06 (+2.21%) | 111,300 |
16 Oct 2023 | USD | 47.1 | 48.56 | 46.8 | 47.93 | 47.93 | +1.16 (+2.48%) | 109,300 |
13 Oct 2023 | USD | 47.3 | 48.21 | 46.43 | 46.77 | 46.77 | -0.56 (-1.18%) | 147,600 |
12 Oct 2023 | USD | 50.67 | 51.46 | 47.05 | 47.33 | 47.33 | -3.76 (-7.36%) | 299,900 |
11 Oct 2023 | USD | 57.85 | 58.01 | 50.8 | 51.09 | 51.09 | -6.92 (-11.93%) | 304,300 |
10 Oct 2023 | USD | 57.03 | 58.5 | 56.81 | 58.01 | 58.01 | +1.02 (+1.79%) | 106,300 |
9 Oct 2023 | USD | 57.26 | 57.85 | 56.58 | 56.99 | 56.99 | -0.73 (-1.26%) | 76,100 |
6 Oct 2023 | USD | 57.15 | 58.01 | 56.35 | 57.72 | 57.72 | +0.07 (+0.12%) | 96,800 |
5 Oct 2023 | USD | 55.16 | 57.9 | 54.24 | 57.65 | 57.65 | +2.69 (+4.89%) | 197,200 |
4 Oct 2023 | USD | 54.89 | 55.35 | 53.88 | 54.96 | 54.96 | +0.07 (+0.13%) | 147,500 |
3 Oct 2023 | USD | 54.98 | 55.77 | 54.88 | 54.89 | 54.89 | -0.27 (-0.49%) | 135,000 |
2 Oct 2023 | USD | 54.37 | 55.2 | 53.91 | 55.16 | 55.16 | +0.68 (+1.25%) | 251,200 |
29 Sep 2023 | USD | 55.22 | 55.22 | 54.3 | 54.48 | 54.48 | -0.6 (-1.09%) | 227,400 |