Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 50.25 | 52.6 | 50.038 | 51.77 | 51.77 | +2.06 (+4.14%) | 686,900 |
29 Nov 2023 | USD | 50.38 | 51.67 | 49.57 | 49.71 | 49.71 | -0.37 (-0.74%) | 502,600 |
28 Nov 2023 | USD | 49.22 | 50.16 | 48.81 | 50.08 | 50.08 | -0.05 (-0.10%) | 443,300 |
27 Nov 2023 | USD | 49.26 | 50.4 | 48.35 | 50.13 | 50.13 | +0.8 (+1.62%) | 373,100 |
24 Nov 2023 | USD | 48.74 | 50.07 | 48.24 | 49.33 | 49.33 | +0.33 (+0.67%) | 306,200 |
22 Nov 2023 | USD | 51.18 | 51.18 | 48.7 | 49 | 49 | -1.76 (-3.47%) | 362,700 |
21 Nov 2023 | USD | 51.25 | 51.77 | 50.75 | 50.76 | 50.76 | -0.65 (-1.26%) | 425,900 |
20 Nov 2023 | USD | 51.46 | 52.13 | 50.72 | 51.41 | 51.41 | -0.05 (-0.10%) | 479,500 |
17 Nov 2023 | USD | 50.22 | 51.84 | 49.95 | 51.46 | 51.46 | +1.37 (+2.74%) | 490,900 |
16 Nov 2023 | USD | 50.84 | 51.14 | 49.84 | 50.09 | 50.09 | -0.71 (-1.40%) | 661,100 |
15 Nov 2023 | USD | 49.01 | 51.74 | 48.95 | 50.8 | 50.8 | +1.25 (+2.52%) | 667,700 |
14 Nov 2023 | USD | 48.97 | 50.97 | 48.89 | 49.55 | 49.55 | +1.13 (+2.33%) | 910,100 |
13 Nov 2023 | USD | 47.53 | 48.81 | 46.16 | 48.42 | 48.42 | +0.28 (+0.58%) | 393,300 |
10 Nov 2023 | USD | 48.34 | 48.58 | 46.89 | 48.14 | 48.14 | +0.1 (+0.21%) | 415,100 |
9 Nov 2023 | USD | 50.9 | 51.22 | 47.66 | 48.04 | 48.04 | -2.56 (-5.06%) | 543,500 |
8 Nov 2023 | USD | 50.35 | 51.27 | 48.2 | 50.6 | 50.6 | +0.35 (+0.70%) | 745,000 |
7 Nov 2023 | USD | 48 | 51.55 | 48 | 50.25 | 50.25 | +2 (+4.15%) | 1,146,300 |
6 Nov 2023 | USD | 50.43 | 51 | 48.08 | 48.25 | 48.25 | -2.5 (-4.93%) | 809,400 |
3 Nov 2023 | USD | 48.72 | 51.37 | 48.3 | 50.75 | 50.75 | +2.95 (+6.17%) | 1,013,800 |
2 Nov 2023 | USD | 48.47 | 49.41 | 46.73 | 47.8 | 47.8 | -0.19 (-0.40%) | 371,600 |
1 Nov 2023 | USD | 48.1 | 48.15 | 46.94 | 47.99 | 47.99 | -0.11 (-0.23%) | 591,400 |
31 Oct 2023 | USD | 47.37 | 48.59 | 46.94 | 48.1 | 48.1 | +0.49 (+1.03%) | 504,200 |
30 Oct 2023 | USD | 47.44 | 48.24 | 46.77 | 47.61 | 47.61 | +0.61 (+1.30%) | 421,000 |
27 Oct 2023 | USD | 48.22 | 48.22 | 46.62 | 47 | 47 | -1.27 (-2.63%) | 672,300 |
26 Oct 2023 | USD | 47.94 | 49.005 | 45.61 | 48.27 | 48.27 | +0.29 (+0.60%) | 571,400 |
25 Oct 2023 | USD | 47.57 | 48.87 | 47.57 | 47.98 | 47.98 | -0.15 (-0.31%) | 590,300 |
24 Oct 2023 | USD | 47.31 | 48.31 | 47.09 | 48.13 | 48.13 | +1.23 (+2.62%) | 381,800 |
23 Oct 2023 | USD | 46.57 | 47.58 | 45.76 | 46.9 | 46.9 | +0.11 (+0.24%) | 417,500 |
20 Oct 2023 | USD | 46.82 | 47.525 | 45 | 46.79 | 46.79 | +0.29 (+0.62%) | 496,400 |
19 Oct 2023 | USD | 46.14 | 47.31 | 45.74 | 46.5 | 46.5 | +0.47 (+1.02%) | 483,200 |