Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 48.21 | 49.43 | 48.21 | 48.49 | 48.49 | +0.27 (+0.56%) | 140,300 |
2 Jan 2024 | USD | 49.42 | 49.54 | 47.91 | 48.22 | 48.22 | -1.3 (-2.63%) | 183,200 |
29 Dec 2023 | USD | 48.6 | 50.12 | 48.6 | 49.52 | 49.52 | +0.87 (+1.79%) | 126,600 |
28 Dec 2023 | USD | 49.43 | 49.72 | 48.19 | 48.65 | 48.65 | -0.9 (-1.82%) | 250,900 |
27 Dec 2023 | USD | 50.43 | 51.12 | 49.37 | 49.55 | 49.55 | -0.93 (-1.84%) | 114,400 |
26 Dec 2023 | USD | 50.63 | 51.38 | 49.93 | 50.48 | 50.48 | +0.12 (+0.24%) | 115,200 |
22 Dec 2023 | USD | 49.49 | 51.5 | 49 | 50.36 | 50.36 | +0.31 (+0.62%) | 264,000 |
21 Dec 2023 | USD | 50.56 | 52.17 | 48.21 | 50.05 | 50.05 | -0.03 (-0.06%) | 342,800 |
20 Dec 2023 | USD | 50.51 | 51.7 | 50.08 | 50.08 | 50.08 | -0.48 (-0.95%) | 325,900 |
19 Dec 2023 | USD | 50.11 | 51.05 | 48.9 | 50.56 | 50.56 | +0.2 (+0.40%) | 201,700 |
18 Dec 2023 | USD | 49.68 | 50.46 | 48.5 | 50.36 | 50.36 | +1.56 (+3.20%) | 227,700 |
15 Dec 2023 | USD | 48.37 | 49.04 | 47.61 | 48.8 | 48.8 | +0.4 (+0.83%) | 241,400 |
14 Dec 2023 | USD | 50 | 50.35 | 48.09 | 48.4 | 48.4 | -1.11 (-2.24%) | 139,700 |
13 Dec 2023 | USD | 48.86 | 49.68 | 47.06 | 49.51 | 49.51 | +0.51 (+1.04%) | 289,100 |
12 Dec 2023 | USD | 46.37 | 49.31 | 46.37 | 49 | 49 | +2.16 (+4.61%) | 280,300 |
11 Dec 2023 | USD | 47.89 | 47.91 | 46.05 | 46.84 | 46.84 | -0.53 (-1.12%) | 131,800 |
8 Dec 2023 | USD | 46.91 | 47.89 | 46.1 | 47.37 | 47.37 | +0.34 (+0.72%) | 175,500 |
7 Dec 2023 | USD | 47 | 47.73 | 46.32 | 47.03 | 47.03 | +0.41 (+0.88%) | 155,100 |
6 Dec 2023 | USD | 47.61 | 47.61 | 45.65 | 46.62 | 46.62 | -0.6 (-1.27%) | 208,800 |
5 Dec 2023 | USD | 46.37 | 47.62 | 45.39 | 47.22 | 47.22 | +1.08 (+2.34%) | 206,600 |
4 Dec 2023 | USD | 46.13 | 46.19 | 45.09 | 46.14 | 46.14 | +0.49 (+1.07%) | 166,900 |
1 Dec 2023 | USD | 47.2 | 47.41 | 44.9 | 45.65 | 45.65 | -1.31 (-2.79%) | 307,900 |
30 Nov 2023 | USD | 47.27 | 47.8 | 45.92 | 46.96 | 46.96 | +0.04 (+0.09%) | 278,300 |
29 Nov 2023 | USD | 46 | 48.01 | 44.65 | 46.92 | 46.92 | +1.05 (+2.29%) | 206,600 |
28 Nov 2023 | USD | 47.54 | 48 | 45.58 | 45.87 | 45.87 | -1.35 (-2.86%) | 208,600 |
27 Nov 2023 | USD | 46.96 | 48.47 | 46.05 | 47.22 | 47.22 | +1.63 (+3.58%) | 790,400 |
24 Nov 2023 | USD | 43.25 | 46.77 | 43.18 | 45.59 | 45.59 | +3.21 (+7.57%) | 476,300 |
22 Nov 2023 | USD | 42.67 | 43.78 | 41.11 | 42.38 | 42.38 | -0.25 (-0.59%) | 282,600 |
21 Nov 2023 | USD | 43 | 43.71 | 41 | 42.63 | 42.63 | -1.07 (-2.45%) | 434,700 |
20 Nov 2023 | USD | 43.46 | 46.47 | 42.36 | 43.7 | 43.7 | +6.64 (+17.92%) | 1,008,600 |