Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 52.01 | 52.47 | 50.05 | 51.8 | 51.8 | +0.33 (+0.64%) | 262,646 |
22 Feb 2024 | USD | 54.34 | 54.97 | 51.05 | 51.47 | 51.47 | -2.84 (-5.23%) | 2,205,004 |
21 Feb 2024 | USD | 55.1 | 55.6052 | 53.61 | 54.31 | 54.31 | -1.02 (-1.84%) | 423,469 |
20 Feb 2024 | USD | 55.11 | 56.49 | 54.8 | 55.33 | 55.33 | -0.75 (-1.34%) | 137,836 |
16 Feb 2024 | USD | 55.71 | 56.61 | 54.92 | 56.08 | 56.08 | -0.18 (-0.32%) | 95,503 |
15 Feb 2024 | USD | 54.93 | 56.28 | 54.83 | 56.26 | 56.26 | +1.75 (+3.21%) | 128,462 |
14 Feb 2024 | USD | 54.71 | 55.81 | 53.62 | 54.51 | 54.51 | +0.22 (+0.41%) | 106,635 |
13 Feb 2024 | USD | 56.4 | 56.775 | 53.89 | 54.29 | 54.29 | -3.29 (-5.71%) | 133,989 |
12 Feb 2024 | USD | 56.62 | 57.98 | 56.55 | 57.58 | 57.58 | +1.14 (+2.02%) | 75,132 |
9 Feb 2024 | USD | 56.21 | 56.5152 | 55.25 | 56.44 | 56.44 | +0.41 (+0.73%) | 76,737 |
8 Feb 2024 | USD | 54.43 | 56.14 | 54.01 | 56.03 | 56.03 | +1.74 (+3.21%) | 166,817 |
7 Feb 2024 | USD | 55.38 | 55.38 | 54.165 | 54.29 | 54.29 | -1.18 (-2.13%) | 161,136 |
6 Feb 2024 | USD | 54.86 | 55.65 | 54.36 | 55.47 | 55.47 | +0.91 (+1.67%) | 179,476 |
5 Feb 2024 | USD | 55.31 | 56.12 | 54.34 | 54.56 | 54.56 | -1.51 (-2.69%) | 192,130 |
2 Feb 2024 | USD | 56.32 | 56.99 | 55.7 | 56.07 | 56.07 | -1.16 (-2.03%) | 84,577 |
1 Feb 2024 | USD | 56.09 | 57.61 | 56.03 | 57.23 | 57.23 | +1.26 (+2.25%) | 87,536 |
31 Jan 2024 | USD | 57.22 | 58.04 | 55.86 | 55.97 | 55.97 | -0.69 (-1.22%) | 92,678 |
30 Jan 2024 | USD | 57.5 | 57.69 | 56.52 | 56.66 | 56.66 | -1.17 (-2.02%) | 58,385 |
29 Jan 2024 | USD | 56.08 | 57.9 | 55.83 | 57.83 | 57.83 | +1.26 (+2.23%) | 98,314 |
26 Jan 2024 | USD | 58.53 | 58.63 | 56.465 | 56.57 | 56.57 | -1.43 (-2.47%) | 113,695 |
25 Jan 2024 | USD | 57.95 | 58.82 | 57.375 | 58 | 58 | +0.5 (+0.87%) | 104,470 |
24 Jan 2024 | USD | 60.4 | 60.96 | 57.44 | 57.5 | 57.5 | -3.03 (-5.01%) | 304,900 |
23 Jan 2024 | USD | 60.3 | 61.01 | 58.68 | 60.53 | 60.53 | +1.04 (+1.75%) | 140,200 |
22 Jan 2024 | USD | 57.47 | 60.69 | 57.08 | 59.49 | 59.49 | +2.07 (+3.61%) | 111,800 |
19 Jan 2024 | USD | 58.79 | 58.79 | 56.67 | 57.42 | 57.42 | -1.04 (-1.78%) | 181,300 |
18 Jan 2024 | USD | 58.56 | 59.62 | 57.13 | 58.46 | 58.46 | -0.14 (-0.24%) | 117,500 |
17 Jan 2024 | USD | 59.75 | 60.45 | 58.34 | 58.6 | 58.6 | -1.72 (-2.85%) | 123,200 |
16 Jan 2024 | USD | 61.71 | 61.86 | 60.2 | 60.32 | 60.32 | -1.23 (-2.00%) | 142,100 |
12 Jan 2024 | USD | 62.03 | 62.91 | 61.31 | 61.55 | 61.55 | +0.13 (+0.21%) | 99,700 |
11 Jan 2024 | USD | 63.13 | 63.61 | 61.22 | 61.42 | 61.42 | -2.2 (-3.46%) | 87,000 |