Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 39.92 | 42.06 | 39.22 | 41.69 | 41.69 | +1.71 (+4.28%) | 188,300 |
4 Jan 2024 | USD | 40.91 | 40.91 | 39.55 | 39.98 | 39.98 | -0.61 (-1.50%) | 143,100 |
3 Jan 2024 | USD | 44.29 | 44.29 | 40.58 | 40.59 | 40.59 | -3.82 (-8.60%) | 132,400 |
2 Jan 2024 | USD | 43.88 | 45.99 | 43.07 | 44.41 | 44.41 | +0.42 (+0.95%) | 108,500 |
29 Dec 2023 | USD | 44.48 | 44.48 | 43.57 | 43.99 | 43.99 | -0.79 (-1.76%) | 89,300 |
28 Dec 2023 | USD | 45.45 | 45.81 | 43.82 | 44.78 | 44.78 | -0.5 (-1.10%) | 85,500 |
27 Dec 2023 | USD | 44.56 | 45.43 | 44.24 | 45.28 | 45.28 | +0.68 (+1.52%) | 117,500 |
26 Dec 2023 | USD | 43.97 | 45.53 | 42.29 | 44.6 | 44.6 | +0.71 (+1.62%) | 112,900 |
22 Dec 2023 | USD | 42.84 | 44.19 | 41.07 | 43.89 | 43.89 | +1.57 (+3.71%) | 112,100 |
21 Dec 2023 | USD | 40.43 | 42.49 | 40.43 | 42.32 | 42.32 | +2.41 (+6.04%) | 73,900 |
20 Dec 2023 | USD | 40.62 | 41.81 | 39.71 | 39.91 | 39.91 | -0.64 (-1.58%) | 140,300 |
19 Dec 2023 | USD | 39.76 | 41.05 | 39.01 | 40.55 | 40.55 | +1.1 (+2.79%) | 95,800 |
18 Dec 2023 | USD | 39.26 | 40 | 38.42 | 39.45 | 39.45 | +0.54 (+1.39%) | 122,300 |
15 Dec 2023 | USD | 40.25 | 40.51 | 38.11 | 38.91 | 38.91 | -1.07 (-2.68%) | 323,000 |
14 Dec 2023 | USD | 42.38 | 42.79 | 39.05 | 39.98 | 39.98 | -0.91 (-2.23%) | 150,600 |
13 Dec 2023 | USD | 39.91 | 41.09 | 38.81 | 40.89 | 40.89 | +1.04 (+2.61%) | 180,100 |
12 Dec 2023 | USD | 39.27 | 40.2 | 38.78 | 39.85 | 39.85 | +0.69 (+1.76%) | 108,900 |
11 Dec 2023 | USD | 39.11 | 39.82 | 37.7 | 39.16 | 39.16 | +0.02 (+0.05%) | 114,100 |
8 Dec 2023 | USD | 38.55 | 39.91 | 38.55 | 39.14 | 39.14 | +0.77 (+2.01%) | 70,000 |
7 Dec 2023 | USD | 38.14 | 39.02 | 37.83 | 38.37 | 38.37 | +0.18 (+0.47%) | 86,400 |
6 Dec 2023 | USD | 38.12 | 39.59 | 38.12 | 38.19 | 38.19 | +0.22 (+0.58%) | 66,300 |
5 Dec 2023 | USD | 39.21 | 39.83 | 37.81 | 37.97 | 37.97 | -1.52 (-3.85%) | 82,600 |
4 Dec 2023 | USD | 39.99 | 40.79 | 39.13 | 39.49 | 39.49 | -0.63 (-1.57%) | 114,000 |
1 Dec 2023 | USD | 37.8 | 40.24 | 37.56 | 40.12 | 40.12 | +2.36 (+6.25%) | 178,400 |
30 Nov 2023 | USD | 37.09 | 38.13 | 36.07 | 37.76 | 37.76 | +0.63 (+1.70%) | 138,100 |
29 Nov 2023 | USD | 39.2 | 39.51 | 36.97 | 37.13 | 37.13 | -1.87 (-4.79%) | 138,500 |
28 Nov 2023 | USD | 38.79 | 39.38 | 38.04 | 39 | 39 | +0.29 (+0.75%) | 91,000 |
27 Nov 2023 | USD | 39.11 | 40.72 | 38.65 | 38.71 | 38.71 | -0.46 (-1.17%) | 88,200 |
24 Nov 2023 | USD | 38.75 | 39.99 | 38.75 | 39.17 | 39.17 | +0.58 (+1.50%) | 86,200 |
22 Nov 2023 | USD | 38.38 | 39.35 | 38.13 | 38.59 | 38.59 | +0.51 (+1.34%) | 101,300 |