Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Nov 2023 | USD | 40.67 | 42.04 | 38.03 | 38.08 | 38.08 | -2.96 (-7.21%) | 149,800 |
20 Nov 2023 | USD | 40.38 | 41.81 | 39.32 | 41.04 | 41.04 | +0.54 (+1.33%) | 106,300 |
17 Nov 2023 | USD | 41.5 | 41.6 | 39.91 | 40.5 | 40.5 | -0.5 (-1.22%) | 167,600 |
16 Nov 2023 | USD | 41.62 | 42.33 | 40.09 | 41 | 41 | -0.62 (-1.49%) | 173,000 |
15 Nov 2023 | USD | 42.34 | 43.81 | 41.58 | 41.62 | 41.62 | -0.92 (-2.16%) | 184,000 |
14 Nov 2023 | USD | 43.14 | 44.99 | 42.41 | 42.54 | 42.54 | +1.42 (+3.45%) | 198,800 |
13 Nov 2023 | USD | 41.44 | 41.85 | 40.61 | 41.12 | 41.12 | -0.84 (-2.00%) | 106,600 |
10 Nov 2023 | USD | 41.26 | 43.6 | 41.15 | 41.96 | 41.96 | +0.5 (+1.21%) | 158,400 |
9 Nov 2023 | USD | 45.6 | 45.8 | 41.2 | 41.46 | 41.46 | -4.04 (-8.88%) | 125,800 |
8 Nov 2023 | USD | 46.3 | 48.81 | 44.98 | 45.5 | 45.5 | -0.57 (-1.24%) | 147,400 |
7 Nov 2023 | USD | 46.14 | 47.49 | 45.73 | 46.07 | 46.07 | -0.88 (-1.87%) | 172,500 |
6 Nov 2023 | USD | 48.61 | 48.66 | 45.55 | 46.95 | 46.95 | -0.69 (-1.45%) | 234,600 |
3 Nov 2023 | USD | 44.72 | 50.21 | 44.68 | 47.64 | 47.64 | +4.73 (+11.02%) | 410,700 |
2 Nov 2023 | USD | 42.39 | 43.85 | 41.66 | 42.91 | 42.91 | +1.29 (+3.10%) | 271,600 |
1 Nov 2023 | USD | 42.24 | 42.24 | 39.05 | 41.62 | 41.62 | -0.62 (-1.47%) | 199,500 |
31 Oct 2023 | USD | 41.94 | 43.33 | 41.62 | 42.24 | 42.24 | +0.46 (+1.10%) | 153,000 |
30 Oct 2023 | USD | 40.59 | 43.06 | 39.42 | 41.78 | 41.78 | +1.65 (+4.11%) | 289,100 |
27 Oct 2023 | USD | 39.23 | 40.89 | 38.27 | 40.13 | 40.13 | +0.9 (+2.29%) | 160,900 |
26 Oct 2023 | USD | 39.86 | 41.32 | 39.11 | 39.23 | 39.23 | -0.65 (-1.63%) | 117,800 |
25 Oct 2023 | USD | 43.16 | 43.16 | 39.44 | 39.88 | 39.88 | -3.41 (-7.88%) | 173,900 |
24 Oct 2023 | USD | 41.21 | 43.54 | 41.19 | 43.29 | 43.29 | +2.41 (+5.90%) | 189,900 |
23 Oct 2023 | USD | 41.2 | 41.8 | 39.71 | 40.88 | 40.88 | -0.97 (-2.32%) | 274,700 |
20 Oct 2023 | USD | 41.44 | 42.29 | 40.78 | 41.85 | 41.85 | +0.55 (+1.33%) | 230,900 |
19 Oct 2023 | USD | 39.93 | 41.66 | 39.75 | 41.3 | 41.3 | +1.14 (+2.84%) | 261,800 |
18 Oct 2023 | USD | 38.79 | 40.99 | 38.61 | 40.16 | 40.16 | +1.31 (+3.37%) | 266,500 |