Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 60.1 | 61.81 | 59.45 | 61.75 | 61.75 | +1.03 (+1.70%) | 647,100 |
12 Jan 2024 | USD | 60.95 | 61.47 | 60.23 | 60.72 | 60.72 | +0.72 (+1.20%) | 579,500 |
11 Jan 2024 | USD | 60.4 | 60.84 | 59.17 | 60 | 60 | -1.62 (-2.63%) | 741,200 |
10 Jan 2024 | USD | 60.53 | 61.66 | 59.66 | 61.62 | 61.62 | +0.92 (+1.52%) | 464,800 |
9 Jan 2024 | USD | 60.12 | 61.236 | 59.385 | 60.7 | 60.7 | -0.01 (-0.02%) | 461,500 |
8 Jan 2024 | USD | 59.47 | 61.01 | 58.632 | 60.71 | 60.71 | +0.92 (+1.54%) | 766,900 |
5 Jan 2024 | USD | 62.71 | 63.06 | 53.83 | 59.79 | 59.79 | -4.55 (-7.07%) | 2,472,600 |
4 Jan 2024 | USD | 62.88 | 64.52 | 61.74 | 64.34 | 64.34 | +1.87 (+2.99%) | 490,900 |
3 Jan 2024 | USD | 63.25 | 63.61 | 61.695 | 62.47 | 62.47 | -0.47 (-0.75%) | 505,000 |
2 Jan 2024 | USD | 62.01 | 65.97 | 60.61 | 62.94 | 62.94 | +0.14 (+0.22%) | 844,600 |
29 Dec 2023 | USD | 63.04 | 63.558 | 62.32 | 62.8 | 62.8 | -0.51 (-0.81%) | 601,300 |
28 Dec 2023 | USD | 63.13 | 64.04 | 61.21 | 63.31 | 63.31 | -0.1 (-0.16%) | 706,800 |
27 Dec 2023 | USD | 62.51 | 63.48 | 62.2 | 63.41 | 63.41 | +1.1 (+1.77%) | 711,600 |
26 Dec 2023 | USD | 61.37 | 62.83 | 60.87 | 62.31 | 62.31 | +1.26 (+2.06%) | 843,400 |
22 Dec 2023 | USD | 60.25 | 61.82 | 59.69 | 61.05 | 61.05 | +1.69 (+2.85%) | 743,300 |
21 Dec 2023 | USD | 59.7 | 60.66 | 59.13 | 59.36 | 59.36 | -0.17 (-0.29%) | 515,800 |
20 Dec 2023 | USD | 61.06 | 62.23 | 59.27 | 59.53 | 59.53 | -1.73 (-2.82%) | 704,800 |
19 Dec 2023 | USD | 60.63 | 61.78 | 60.285 | 61.26 | 61.26 | +0.91 (+1.51%) | 656,400 |
18 Dec 2023 | USD | 60.3 | 60.845 | 59.66 | 60.35 | 60.35 | -0.21 (-0.35%) | 431,700 |
15 Dec 2023 | USD | 61.04 | 61.54 | 59.69 | 60.56 | 60.56 | -0.03 (-0.05%) | 1,807,400 |
14 Dec 2023 | USD | 60.16 | 62.06 | 59.13 | 60.59 | 60.59 | +1.35 (+2.28%) | 1,555,200 |
13 Dec 2023 | USD | 57.34 | 59.39 | 55.76 | 59.24 | 59.24 | +1.94 (+3.39%) | 964,200 |
12 Dec 2023 | USD | 58.01 | 58.34 | 56.26 | 57.3 | 57.3 | -0.53 (-0.92%) | 544,100 |
11 Dec 2023 | USD | 56.98 | 58.56 | 55.84 | 57.83 | 57.83 | +1.16 (+2.05%) | 896,700 |
8 Dec 2023 | USD | 56.79 | 57.205 | 55.78 | 56.67 | 56.67 | -0.11 (-0.19%) | 700,300 |
7 Dec 2023 | USD | 56.5 | 57.42 | 55.564 | 56.78 | 56.78 | +0.53 (+0.94%) | 631,200 |
6 Dec 2023 | USD | 54 | 56.465 | 53.41 | 56.25 | 56.25 | +2.54 (+4.73%) | 938,400 |
5 Dec 2023 | USD | 54.1 | 54.99 | 53.26 | 53.71 | 53.71 | -0.47 (-0.87%) | 438,300 |
4 Dec 2023 | USD | 53.78 | 54.98 | 52.74 | 54.18 | 54.18 | +0.37 (+0.69%) | 572,400 |
1 Dec 2023 | USD | 51.77 | 53.94 | 50.91 | 53.81 | 53.81 | +2.04 (+3.94%) | 599,400 |