Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 49.14 | 49.14 | 45.76 | 46.65 | 46.65 | -3.14 (-6.31%) | 73,237 |
16 Feb 2024 | USD | 50.69 | 52.33 | 49.6 | 49.79 | 49.79 | -1.16 (-2.28%) | 119,127 |
15 Feb 2024 | USD | 49.67 | 51.72 | 49.09 | 50.95 | 50.95 | +2.05 (+4.19%) | 115,049 |
14 Feb 2024 | USD | 47.29 | 48.91 | 46.3 | 48.9 | 48.9 | +2.72 (+5.89%) | 60,524 |
13 Feb 2024 | USD | 46.21 | 46.93 | 45.56 | 46.18 | 46.18 | -1.97 (-4.09%) | 143,915 |
12 Feb 2024 | USD | 45.54 | 48.39 | 45.38 | 48.15 | 48.15 | +2.61 (+5.73%) | 111,906 |
9 Feb 2024 | USD | 43.71 | 45.91 | 43.34 | 45.54 | 45.54 | +2.49 (+5.78%) | 86,708 |
8 Feb 2024 | USD | 40.31 | 43.11 | 40.22 | 43.05 | 43.05 | +2.55 (+6.30%) | 108,405 |
7 Feb 2024 | USD | 41.61 | 41.85 | 39.54 | 40.5 | 40.5 | -1.14 (-2.74%) | 202,131 |
6 Feb 2024 | USD | 38.56 | 41.95 | 38.3801 | 41.64 | 41.64 | +3.02 (+7.82%) | 201,347 |
5 Feb 2024 | USD | 38.71 | 38.8 | 37.9803 | 38.62 | 38.62 | -0.51 (-1.30%) | 113,916 |
2 Feb 2024 | USD | 37.97 | 39.8 | 37.75 | 39.13 | 39.13 | +0.28 (+0.72%) | 103,214 |
1 Feb 2024 | USD | 39.94 | 40.16 | 37.85 | 38.85 | 38.85 | -0.92 (-2.31%) | 148,072 |
31 Jan 2024 | USD | 39.44 | 40.63 | 38.61 | 39.77 | 39.77 | +0.02 (+0.05%) | 135,158 |
30 Jan 2024 | USD | 42.27 | 42.8769 | 39.61 | 39.75 | 39.75 | -2.94 (-6.89%) | 123,412 |
29 Jan 2024 | USD | 42.97 | 42.97 | 41.55 | 42.69 | 42.69 | -0.35 (-0.81%) | 102,072 |
26 Jan 2024 | USD | 43.23 | 43.64 | 41.235 | 43.04 | 43.04 | +0.17 (+0.40%) | 71,947 |
25 Jan 2024 | USD | 43.26 | 44.04 | 42.23 | 42.87 | 42.87 | +0.31 (+0.73%) | 271,655 |
24 Jan 2024 | USD | 42.17 | 43.1 | 40.52 | 42.56 | 42.56 | +1.27 (+3.08%) | 175,000 |
23 Jan 2024 | USD | 41.93 | 42.23 | 40.86 | 41.29 | 41.29 | -0.22 (-0.53%) | 98,200 |
22 Jan 2024 | USD | 39.81 | 41.67 | 38.85 | 41.51 | 41.51 | +1.84 (+4.64%) | 143,800 |
19 Jan 2024 | USD | 39.29 | 39.74 | 38.08 | 39.67 | 39.67 | +0.73 (+1.87%) | 86,400 |
18 Jan 2024 | USD | 39.52 | 39.52 | 37.88 | 38.94 | 38.94 | -0.05 (-0.13%) | 91,800 |
17 Jan 2024 | USD | 38.75 | 39.3 | 37.67 | 38.99 | 38.99 | -0.45 (-1.14%) | 118,200 |
16 Jan 2024 | USD | 38.74 | 39.85 | 37.67 | 39.44 | 39.44 | +0.43 (+1.10%) | 101,200 |
12 Jan 2024 | USD | 41.54 | 41.64 | 38.91 | 39.01 | 39.01 | -1.8 (-4.41%) | 131,000 |
11 Jan 2024 | USD | 40.09 | 41.26 | 39.15 | 40.81 | 40.81 | +0.3 (+0.74%) | 106,700 |
10 Jan 2024 | USD | 39.01 | 40.95 | 38.89 | 40.51 | 40.51 | +1.31 (+3.34%) | 99,200 |
9 Jan 2024 | USD | 42.29 | 42.71 | 39.12 | 39.2 | 39.2 | -3.89 (-9.03%) | 149,100 |
8 Jan 2024 | USD | 41.74 | 43.69 | 41.47 | 43.09 | 43.09 | +1.4 (+3.36%) | 72,500 |