Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 47.82 | 48.17 | 47.24 | 47.36 | 47.36 | -0.65 (-1.35%) | 151,300 |
28 Dec 2023 | USD | 48.5 | 48.69 | 47.81 | 48.01 | 48.01 | -0.52 (-1.07%) | 186,100 |
27 Dec 2023 | USD | 48.75 | 48.82 | 48.17 | 48.53 | 48.53 | -0.27 (-0.55%) | 329,700 |
26 Dec 2023 | USD | 49.37 | 49.48 | 48.8 | 48.8 | 48.8 | -0.02 (-0.04%) | 173,300 |
22 Dec 2023 | USD | 48 | 48.89 | 48 | 48.82 | 48.82 | +0.74 (+1.54%) | 238,400 |
21 Dec 2023 | USD | 48 | 48.61 | 47.8 | 48.08 | 48.08 | +0.29 (+0.61%) | 269,100 |
20 Dec 2023 | USD | 48.5 | 48.79 | 47.69 | 47.79 | 47.79 | -0.65 (-1.34%) | 222,600 |
19 Dec 2023 | USD | 47.38 | 48.56 | 47.38 | 48.44 | 48.44 | +1.44 (+3.06%) | 216,600 |
18 Dec 2023 | USD | 46.6 | 47.78 | 46 | 47 | 47 | +0.87 (+1.89%) | 297,600 |
15 Dec 2023 | USD | 45.59 | 46.26 | 45.26 | 46.13 | 46.13 | +0.6 (+1.32%) | 328,600 |
14 Dec 2023 | USD | 44.65 | 46.22 | 44.39 | 45.53 | 45.53 | +1.48 (+3.36%) | 581,800 |
13 Dec 2023 | USD | 42.74 | 44.13 | 42.42 | 44.05 | 44.05 | +1.3 (+3.04%) | 289,800 |
12 Dec 2023 | USD | 43.36 | 43.36 | 42.4 | 42.75 | 42.75 | -0.7 (-1.61%) | 247,400 |
11 Dec 2023 | USD | 42.47 | 43.5 | 42.47 | 43.45 | 43.45 | +0.72 (+1.68%) | 142,900 |
8 Dec 2023 | USD | 42.5 | 43.07 | 42.23 | 42.73 | 42.73 | +0.63 (+1.50%) | 118,700 |
7 Dec 2023 | USD | 42.2 | 42.7 | 41.79 | 42.1 | 42.1 | -0.07 (-0.17%) | 300,000 |
6 Dec 2023 | USD | 42.33 | 43.06 | 42.05 | 42.17 | 42.17 | -0.17 (-0.40%) | 245,900 |
5 Dec 2023 | USD | 43 | 43 | 42.34 | 42.34 | 42.34 | -0.95 (-2.19%) | 110,800 |
4 Dec 2023 | USD | 42.94 | 43.51 | 42.53 | 43.29 | 43.29 | +0.13 (+0.30%) | 134,300 |
1 Dec 2023 | USD | 42.63 | 43.39 | 42.32 | 43.16 | 43.16 | +0.47 (+1.10%) | 181,800 |
30 Nov 2023 | USD | 42.63 | 43.12 | 42.35 | 42.69 | 42.69 | +0.15 (+0.35%) | 224,300 |
29 Nov 2023 | USD | 42.29 | 43 | 42.29 | 42.54 | 42.54 | +0.68 (+1.62%) | 155,500 |
28 Nov 2023 | USD | 41.94 | 42.32 | 41.29 | 41.86 | 41.86 | +0.09 (+0.22%) | 277,000 |
27 Nov 2023 | USD | 42.35 | 42.46 | 41.67 | 41.77 | 41.77 | -1.04 (-2.43%) | 139,300 |
24 Nov 2023 | USD | 42.82 | 43.2 | 42.05 | 42.81 | 42.81 | -0.64 (-1.47%) | 235,200 |
22 Nov 2023 | USD | 42.99 | 43.76 | 42.56 | 43.45 | 43.45 | -0.42 (-0.96%) | 232,100 |
21 Nov 2023 | USD | 44.59 | 44.59 | 43.56 | 43.87 | 43.87 | -0.74 (-1.66%) | 142,800 |
20 Nov 2023 | USD | 44.06 | 45.03 | 43.77 | 44.61 | 44.61 | +0.65 (+1.48%) | 273,800 |
17 Nov 2023 | USD | 44.21 | 44.42 | 43.73 | 43.96 | 43.96 | +0.42 (+0.96%) | 138,000 |
16 Nov 2023 | USD | 44.67 | 44.93 | 43.3 | 43.54 | 43.54 | -1.53 (-3.39%) | 285,800 |