Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 38.94 | 38.94 | 37.81 | 38.04 | 38.04 | -1.16 (-2.96%) | 667,323 |
20 Feb 2024 | USD | 39.76 | 40.22 | 39.01 | 39.2 | 39.2 | -0.78 (-1.95%) | 729,604 |
16 Feb 2024 | USD | 40.695 | 40.695 | 39.825 | 39.98 | 39.98 | -0.57 (-1.41%) | 757,112 |
15 Feb 2024 | USD | 40.65 | 40.68 | 40.01 | 40.55 | 40.55 | +0.3 (+0.75%) | 533,700 |
14 Feb 2024 | USD | 39.51 | 40.31 | 39.35 | 40.25 | 40.25 | +1.17 (+2.99%) | 504,225 |
13 Feb 2024 | USD | 40 | 40 | 38.62 | 39.08 | 39.08 | -1.7 (-4.17%) | 992,199 |
12 Feb 2024 | USD | 41.77 | 41.96 | 40.75 | 40.78 | 40.78 | -1.08 (-2.58%) | 627,205 |
9 Feb 2024 | USD | 41.24 | 42.17 | 41.14 | 41.86 | 41.86 | +0.76 (+1.85%) | 528,294 |
8 Feb 2024 | USD | 41.03 | 41.41 | 40.69 | 41.1 | 41.1 | +0.19 (+0.46%) | 755,308 |
7 Feb 2024 | USD | 41.73 | 41.73 | 40.83 | 40.91 | 40.91 | -0.42 (-1.02%) | 778,914 |
6 Feb 2024 | USD | 42 | 42 | 40.985 | 41.33 | 41.33 | -0.56 (-1.34%) | 831,108 |
5 Feb 2024 | USD | 43.03 | 43.13 | 41.74 | 41.89 | 41.89 | -1.18 (-2.74%) | 1,027,547 |
2 Feb 2024 | USD | 45.47 | 45.47 | 40.46 | 43.07 | 43.07 | -1.02 (-2.31%) | 1,926,003 |
1 Feb 2024 | USD | 43.81 | 44.28 | 43.56 | 44.09 | 44.09 | +0.48 (+1.10%) | 552,224 |
31 Jan 2024 | USD | 43.98 | 44.57 | 43.52 | 43.61 | 43.61 | -0.42 (-0.95%) | 635,942 |
30 Jan 2024 | USD | 44.12 | 44.22 | 43.74 | 44.03 | 44.03 | -0.14 (-0.32%) | 398,901 |
29 Jan 2024 | USD | 43.72 | 44.19 | 43.34 | 44.17 | 44.17 | +0.67 (+1.54%) | 542,346 |
26 Jan 2024 | USD | 43.12 | 43.69 | 43.08 | 43.5 | 43.5 | +0.37 (+0.86%) | 644,421 |
25 Jan 2024 | USD | 42 | 43.33 | 41.7 | 43.13 | 43.13 | +1.24 (+2.96%) | 891,880 |
24 Jan 2024 | USD | 41.9 | 42.27 | 41.61 | 41.89 | 41.89 | +0.35 (+0.84%) | 493,200 |
23 Jan 2024 | USD | 41.72 | 41.95 | 41.11 | 41.54 | 41.54 | -0.16 (-0.38%) | 341,300 |
22 Jan 2024 | USD | 41.4 | 41.78 | 41.19 | 41.7 | 41.7 | +0.53 (+1.29%) | 431,200 |
19 Jan 2024 | USD | 41.09 | 41.26 | 40.6 | 41.17 | 41.17 | +0.27 (+0.66%) | 307,900 |
18 Jan 2024 | USD | 40.24 | 41.06 | 40.21 | 40.9 | 40.9 | +0.98 (+2.45%) | 328,200 |
17 Jan 2024 | USD | 39.93 | 39.96 | 39.07 | 39.92 | 39.92 | -0.4 (-0.99%) | 563,100 |
16 Jan 2024 | USD | 40.85 | 40.85 | 39.99 | 40.32 | 40.32 | -1.23 (-2.96%) | 531,400 |
12 Jan 2024 | USD | 42.2 | 42.72 | 41.53 | 41.55 | 41.55 | -0.61 (-1.45%) | 517,400 |
11 Jan 2024 | USD | 41.71 | 42.18 | 41.24 | 42.16 | 42.16 | +0.59 (+1.42%) | 386,200 |
10 Jan 2024 | USD | 40.85 | 41.8 | 40.79 | 41.57 | 41.57 | +0.69 (+1.69%) | 303,300 |
9 Jan 2024 | USD | 40.81 | 41.17 | 40.67 | 40.88 | 40.88 | -0.41 (-0.99%) | 359,000 |