Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 57.7 | 59.45 | 57.4 | 57.94 | 57.94 | +0.46 (+0.80%) | 3,498,638 |
22 Feb 2024 | USD | 58.35 | 58.76 | 56.89 | 57.48 | 57.48 | -0.12 (-0.21%) | 2,724,349 |
21 Feb 2024 | USD | 57.75 | 58.394 | 56.51 | 57.6 | 57.6 | -1.28 (-2.17%) | 3,244,660 |
20 Feb 2024 | USD | 59.4 | 60.38 | 58.63 | 58.88 | 58.88 | -1.43 (-2.37%) | 2,369,125 |
16 Feb 2024 | USD | 59.8 | 61.105 | 59.57 | 60.31 | 60.31 | -0.24 (-0.40%) | 2,080,528 |
15 Feb 2024 | USD | 61.28 | 61.45 | 59.28 | 60.55 | 60.55 | -0.34 (-0.56%) | 3,480,321 |
14 Feb 2024 | USD | 59.1 | 61.4146 | 58.644 | 60.89 | 60.89 | +3.25 (+5.64%) | 3,452,154 |
13 Feb 2024 | USD | 57.59 | 58.72 | 56.23 | 57.64 | 57.64 | -0.96 (-1.64%) | 3,745,812 |
12 Feb 2024 | USD | 58.25 | 58.98 | 57.53 | 58.6 | 58.6 | +0.53 (+0.91%) | 2,825,787 |
9 Feb 2024 | USD | 57.51 | 59.07 | 57.22 | 58.07 | 58.07 | +0.95 (+1.66%) | 2,021,610 |
8 Feb 2024 | USD | 56.14 | 57.84 | 55.4566 | 57.12 | 57.12 | +1.7 (+3.07%) | 4,066,713 |
7 Feb 2024 | USD | 57 | 57.18 | 54.71 | 55.42 | 55.42 | -0.34 (-0.61%) | 3,630,168 |
6 Feb 2024 | USD | 55.95 | 56.2515 | 53.85 | 55.76 | 55.76 | -0.4 (-0.71%) | 3,885,013 |
5 Feb 2024 | USD | 56.6 | 57.16 | 55.25 | 56.16 | 56.16 | -1.83 (-3.16%) | 7,463,128 |
2 Feb 2024 | USD | 55.82 | 58.29 | 54.17 | 57.99 | 57.99 | +1.49 (+2.64%) | 6,072,632 |
1 Feb 2024 | USD | 51.93 | 56.66 | 51.64 | 56.5 | 56.5 | +11.23 (+24.81%) | 20,650,016 |
31 Jan 2024 | USD | 45.8 | 46.47 | 44.62 | 45.27 | 45.27 | +0.01 (+0.02%) | 5,258,733 |
30 Jan 2024 | USD | 44.25 | 45.46 | 43.8 | 45.26 | 45.26 | +0.23 (+0.51%) | 2,753,152 |
29 Jan 2024 | USD | 43.31 | 45.06 | 43.08 | 45.03 | 45.03 | +1.49 (+3.42%) | 2,597,556 |
26 Jan 2024 | USD | 44.01 | 44.66 | 43.37 | 43.54 | 43.54 | -0.15 (-0.34%) | 1,691,322 |
25 Jan 2024 | USD | 44.35 | 44.53 | 43.15 | 43.69 | 43.69 | -0.58 (-1.31%) | 2,499,484 |
24 Jan 2024 | USD | 47.16 | 47.32 | 44.035 | 44.27 | 44.27 | -1.57 (-3.42%) | 3,233,587 |
23 Jan 2024 | USD | 46.6 | 47.625 | 45.732 | 45.84 | 45.84 | +0.43 (+0.95%) | 4,219,997 |
22 Jan 2024 | USD | 43.53 | 46.05 | 43.53 | 45.41 | 45.41 | +1.88 (+4.32%) | 4,047,895 |
19 Jan 2024 | USD | 43.19 | 44.37 | 42.68 | 43.53 | 43.53 | +0.6 (+1.40%) | 6,422,233 |
18 Jan 2024 | USD | 42.01 | 43.78 | 41.605 | 42.93 | 42.93 | +1.04 (+2.48%) | 3,592,025 |
17 Jan 2024 | USD | 40.05 | 42.26 | 39.75 | 41.89 | 41.89 | +0.7 (+1.70%) | 4,040,791 |
16 Jan 2024 | USD | 42.94 | 43.68 | 40.87 | 41.19 | 41.19 | -0.93 (-2.21%) | 4,143,517 |
12 Jan 2024 | USD | 41.59 | 42.53 | 41.465 | 42.12 | 42.12 | +0.9 (+2.18%) | 2,920,948 |
11 Jan 2024 | USD | 41.51 | 42.315 | 40.57 | 41.22 | 41.22 | -0.9 (-2.14%) | 4,567,790 |