Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 38.3 | 40.9 | 37.53 | 40.72 | 40.72 | +1.93 (+4.98%) | 391,600 |
30 Nov 2023 | USD | 39.52 | 39.67 | 38.63 | 38.79 | 38.79 | -0.69 (-1.75%) | 214,200 |
29 Nov 2023 | USD | 39.04 | 39.75 | 38.6 | 39.48 | 39.48 | +0.76 (+1.96%) | 199,600 |
28 Nov 2023 | USD | 38.64 | 39.04 | 38.29 | 38.72 | 38.72 | +0.09 (+0.23%) | 186,900 |
27 Nov 2023 | USD | 39.29 | 39.44 | 38.26 | 38.63 | 38.63 | -1.16 (-2.92%) | 223,700 |
24 Nov 2023 | USD | 39.21 | 39.98 | 38.94 | 39.79 | 39.79 | +0.44 (+1.12%) | 60,700 |
22 Nov 2023 | USD | 39.05 | 39.49 | 38.36 | 39.35 | 39.35 | +0.46 (+1.18%) | 124,500 |
21 Nov 2023 | USD | 39.74 | 39.84 | 38.81 | 38.89 | 38.89 | -1.29 (-3.21%) | 110,900 |
20 Nov 2023 | USD | 40.13 | 40.56 | 39.67 | 40.18 | 40.18 | +0.03 (+0.07%) | 154,000 |
17 Nov 2023 | USD | 39.48 | 40.3 | 38.99 | 40.15 | 40.15 | +1.21 (+3.11%) | 250,000 |
16 Nov 2023 | USD | 39.87 | 40.05 | 38.64 | 38.94 | 38.94 | -1.26 (-3.13%) | 226,600 |
15 Nov 2023 | USD | 40.42 | 41.41 | 40.12 | 40.2 | 40.2 | +0.14 (+0.35%) | 201,000 |
14 Nov 2023 | USD | 38.46 | 40.23 | 38.46 | 40.06 | 40.06 | +2.49 (+6.63%) | 553,200 |
13 Nov 2023 | USD | 37.41 | 37.85 | 37.13 | 37.57 | 37.57 | -0.36 (-0.95%) | 214,400 |
10 Nov 2023 | USD | 37.47 | 38.06 | 36.66 | 37.93 | 37.93 | +0.51 (+1.36%) | 215,300 |
9 Nov 2023 | USD | 38.91 | 38.91 | 37.37 | 37.42 | 37.42 | -1.53 (-3.93%) | 258,300 |
8 Nov 2023 | USD | 38.91 | 39.2 | 38.15 | 38.95 | 38.95 | -0.39 (-0.99%) | 246,200 |
7 Nov 2023 | USD | 39.69 | 39.77 | 38.84 | 39.34 | 39.34 | -0.72 (-1.80%) | 369,300 |
6 Nov 2023 | USD | 41.61 | 41.75 | 40.01 | 40.06 | 40.06 | -2.75 (-6.42%) | 302,300 |
3 Nov 2023 | USD | 43.17 | 44.11 | 42.51 | 42.81 | 42.81 | +0.52 (+1.23%) | 330,700 |
2 Nov 2023 | USD | 39.93 | 43.2 | 39.22 | 42.29 | 42.29 | +3.04 (+7.75%) | 947,700 |
1 Nov 2023 | USD | 39.83 | 40.28 | 38.73 | 39.25 | 39.25 | -1.03 (-2.56%) | 475,700 |
31 Oct 2023 | USD | 40.14 | 40.53 | 39.7 | 40.28 | 40.28 | +0.19 (+0.47%) | 216,400 |
30 Oct 2023 | USD | 40.14 | 40.34 | 39.1 | 40.09 | 40.09 | +0.6 (+1.52%) | 187,200 |
27 Oct 2023 | USD | 39.49 | 39.57 | 38.72 | 39.49 | 39.49 | +0.08 (+0.20%) | 211,500 |
26 Oct 2023 | USD | 38.88 | 39.63 | 38.46 | 39.41 | 39.41 | +0.85 (+2.20%) | 143,400 |
25 Oct 2023 | USD | 39.17 | 39.34 | 38.1 | 38.56 | 38.56 | -1.15 (-2.90%) | 281,500 |
24 Oct 2023 | USD | 41.09 | 41.09 | 39.63 | 39.71 | 39.71 | -0.91 (-2.24%) | 217,800 |
23 Oct 2023 | USD | 39.95 | 41.17 | 39.64 | 40.62 | 40.62 | +0.05 (+0.12%) | 264,100 |
20 Oct 2023 | USD | 40.3 | 41.09 | 40.03 | 40.57 | 40.57 | +0.62 (+1.55%) | 276,100 |