Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 45.8 | 46.07 | 45.57 | 45.63 | 45.63 | +0.16 (+0.35%) | 12,800 |
26 Sep 2024 | USD | 45.71 | 45.71 | 45.35 | 45.47 | 45.47 | +0.2 (+0.44%) | 3,800 |
25 Sep 2024 | USD | 46.09 | 46.09 | 45.25 | 45.27 | 45.27 | -0.8 (-1.74%) | 47,100 |
24 Sep 2024 | USD | 46.27 | 46.27 | 45.97 | 46.07 | 46.07 | -0.27 (-0.58%) | 15,700 |
23 Sep 2024 | USD | 46.6 | 46.82 | 46.34 | 46.34 | 46.34 | -0.31 (-0.66%) | 6,200 |
20 Sep 2024 | USD | 47.04 | 47.12 | 46.63 | 46.65 | 46.65 | -0.57 (-1.21%) | 8,100 |
19 Sep 2024 | USD | 46.92 | 47.24 | 46.92 | 47.22 | 47.22 | +0.79 (+1.70%) | 4,600 |
18 Sep 2024 | USD | 46.65 | 47.39 | 46.34 | 46.43 | 46.43 | +0.1 (+0.22%) | 11,500 |
17 Sep 2024 | USD | 46.73 | 47.09 | 46.33 | 46.33 | 46.33 | -0.17 (-0.37%) | 10,600 |
16 Sep 2024 | USD | 46.76 | 46.79 | 46.45 | 46.5 | 46.5 | +0.01 (+0.02%) | 4,500 |
13 Sep 2024 | USD | 45.66 | 46.71 | 45.66 | 46.49 | 46.49 | +0.96 (+2.11%) | 5,600 |
12 Sep 2024 | USD | 45.3 | 45.8 | 45.03 | 45.53 | 45.53 | +0.48 (+1.07%) | 5,200 |
11 Sep 2024 | USD | 44.48 | 45.09 | 44.37 | 45.05 | 45.05 | +0.27 (+0.60%) | 5,500 |
10 Sep 2024 | USD | 45.05 | 45.05 | 44.58 | 44.78 | 44.78 | -0.23 (-0.51%) | 5,700 |
9 Sep 2024 | USD | 45.16 | 45.31 | 44.93 | 45.01 | 45.01 | -0.23 (-0.51%) | 6,000 |
6 Sep 2024 | USD | 45.37 | 45.44 | 45.11 | 45.24 | 45.24 | -0.55 (-1.20%) | 14,000 |
5 Sep 2024 | USD | 45.97 | 45.97 | 45.57 | 45.79 | 45.79 | -0.07 (-0.15%) | 7,400 |
4 Sep 2024 | USD | 45.76 | 46.05 | 45.76 | 45.86 | 45.86 | -0.06 (-0.13%) | 6,900 |
3 Sep 2024 | USD | 46.68 | 46.93 | 45.92 | 45.92 | 45.92 | -1.15 (-2.44%) | 19,400 |
30 Aug 2024 | USD | 46.99 | 47.21 | 46.63 | 47.07 | 47.07 | +0.17 (+0.36%) | 47,800 |
29 Aug 2024 | USD | 47.21 | 47.42 | 46.9 | 46.9 | 46.9 | +0.11 (+0.24%) | 25,700 |
28 Aug 2024 | USD | 46.75 | 46.98 | 46.6 | 46.79 | 46.79 | -0.13 (-0.28%) | 8,400 |
27 Aug 2024 | USD | 46.8 | 46.94 | 46.69 | 46.92 | 46.92 | -0.11 (-0.23%) | 5,400 |
26 Aug 2024 | USD | 47.09 | 47.21 | 46.85 | 47.03 | 47.03 | +0.24 (+0.51%) | 23,700 |
23 Aug 2024 | USD | 45.94 | 46.99 | 45.94 | 46.79 | 46.79 | +0.99 (+2.16%) | 29,300 |
22 Aug 2024 | USD | 45.99 | 45.99 | 45.63 | 45.8 | 45.8 | -0.12 (-0.26%) | 6,400 |
21 Aug 2024 | USD | 45.74 | 46.02 | 45.63 | 45.92 | 45.92 | +0.38 (+0.83%) | 25,800 |
20 Aug 2024 | USD | 45.92 | 45.95 | 45.46 | 45.54 | 45.54 | -0.42 (-0.91%) | 5,800 |
19 Aug 2024 | USD | 45.4 | 45.99 | 45.4 | 45.96 | 45.96 | +0.44 (+0.97%) | 24,900 |
16 Aug 2024 | USD | 45.31 | 45.62 | 45.28 | 45.52 | 45.52 | +0.2 (+0.44%) | 14,400 |