Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 55.39 | 55.91 | 55.1 | 55.61 | 55.61 | -0.73 (-1.30%) | 24,900 |
8 Jan 2024 | USD | 54.8 | 56.34 | 54.8 | 56.34 | 56.34 | +1.42 (+2.59%) | 20,900 |
5 Jan 2024 | USD | 54.12 | 55.55 | 54 | 54.92 | 54.92 | +0.28 (+0.51%) | 14,800 |
4 Jan 2024 | USD | 54.64 | 55.29 | 54.54 | 54.64 | 54.64 | -0.16 (-0.29%) | 33,900 |
3 Jan 2024 | USD | 56.15 | 56.15 | 54.77 | 54.8 | 54.8 | -2.59 (-4.51%) | 52,900 |
2 Jan 2024 | USD | 57.01 | 58.13 | 56.89 | 57.39 | 57.39 | -0.5 (-0.86%) | 371,400 |
29 Dec 2023 | USD | 58.74 | 58.86 | 57.87 | 57.89 | 57.89 | -1.08 (-1.83%) | 36,000 |
28 Dec 2023 | USD | 58.7 | 59.26 | 58.57 | 58.97 | 58.97 | -0.15 (-0.25%) | 16,000 |
27 Dec 2023 | USD | 59.18 | 59.27 | 58.76 | 59.12 | 59.12 | +0.05 (+0.08%) | 9,000 |
26 Dec 2023 | USD | 58.3 | 59.31 | 58.18 | 59.07 | 59.07 | +0.91 (+1.56%) | 14,300 |
22 Dec 2023 | USD | 58.07 | 58.75 | 57.68 | 58.16 | 58.16 | +0.35 (+0.61%) | 27,400 |
21 Dec 2023 | USD | 57.19 | 57.81 | 56.76 | 57.81 | 57.81 | +1.55 (+2.76%) | 164,000 |
20 Dec 2023 | USD | 57.79 | 58.65 | 56.26 | 56.26 | 56.26 | -1.98 (-3.40%) | 36,400 |
19 Dec 2023 | USD | 57.27 | 58.24 | 57.27 | 58.24 | 58.24 | +1.43 (+2.52%) | 10,200 |
18 Dec 2023 | USD | 57.12 | 57.3 | 56.52 | 56.81 | 56.81 | +0.13 (+0.23%) | 32,200 |
15 Dec 2023 | USD | 57.8 | 57.8 | 56.39 | 56.68 | 56.68 | -0.99 (-1.72%) | 12,500 |
14 Dec 2023 | USD | 56.38 | 58.03 | 56.38 | 57.67 | 57.67 | +2.56 (+4.65%) | 30,500 |
13 Dec 2023 | USD | 52.43 | 55.12 | 51.99 | 55.11 | 55.11 | +2.68 (+5.11%) | 20,400 |
12 Dec 2023 | USD | 52.55 | 52.83 | 52.14 | 52.43 | 52.43 | -0.22 (-0.42%) | 6,200 |
11 Dec 2023 | USD | 52.09 | 52.73 | 52.07 | 52.65 | 52.65 | +0.54 (+1.04%) | 6,200 |
8 Dec 2023 | USD | 51.45 | 52.47 | 51.45 | 52.11 | 52.11 | +0.44 (+0.85%) | 8,500 |
7 Dec 2023 | USD | 51.16 | 51.67 | 51.12 | 51.67 | 51.67 | +0.56 (+1.10%) | 5,900 |
6 Dec 2023 | USD | 52.14 | 52.6 | 51.06 | 51.11 | 51.11 | -0.21 (-0.41%) | 172,700 |
5 Dec 2023 | USD | 52.36 | 52.36 | 51.3 | 51.32 | 51.32 | -1.39 (-2.64%) | 10,500 |
4 Dec 2023 | USD | 51.62 | 52.83 | 51.62 | 52.71 | 52.71 | +0.8 (+1.54%) | 31,300 |
1 Dec 2023 | USD | 49.79 | 51.95 | 49.78 | 51.91 | 51.91 | +2.34 (+4.72%) | 47,000 |
30 Nov 2023 | USD | 49.2 | 49.59 | 49.03 | 49.57 | 49.57 | +0.52 (+1.06%) | 9,600 |
29 Nov 2023 | USD | 49.28 | 49.97 | 48.91 | 49.05 | 49.05 | +0.4 (+0.82%) | 7,400 |
28 Nov 2023 | USD | 49.15 | 49.3 | 48.59 | 48.65 | 48.65 | -0.68 (-1.38%) | 10,200 |
27 Nov 2023 | USD | 49.15 | 49.52 | 48.9 | 49.33 | 49.33 | -0.14 (-0.28%) | 36,800 |