Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 43.76 | 44.27 | 43.64 | 44.19 | 44.19 | +0.9 (+2.08%) | 8,000 |
21 Feb 2024 | USD | 43.31 | 43.46 | 42.94 | 43.29 | 43.29 | -0.34 (-0.78%) | 16,100 |
20 Feb 2024 | USD | 44.1 | 44.15 | 43.3 | 43.63 | 43.63 | -0.95 (-2.13%) | 16,100 |
16 Feb 2024 | USD | 44.36 | 44.85 | 44.36 | 44.58 | 44.58 | -0.05 (-0.11%) | 11,600 |
15 Feb 2024 | USD | 44.17 | 44.69 | 44.17 | 44.63 | 44.63 | +0.82 (+1.87%) | 23,800 |
14 Feb 2024 | USD | 43.25 | 43.85 | 43.25 | 43.81 | 43.81 | +1.15 (+2.70%) | 9,600 |
13 Feb 2024 | USD | 43.04 | 43.25 | 42.33 | 42.66 | 42.66 | -1.49 (-3.37%) | 41,500 |
12 Feb 2024 | USD | 43.63 | 44.15 | 43.61 | 44.15 | 44.15 | +0.95 (+2.20%) | 13,100 |
9 Feb 2024 | USD | 42.46 | 43.34 | 42.46 | 43.2 | 43.2 | +0.91 (+2.15%) | 15,100 |
8 Feb 2024 | USD | 41.76 | 42.4 | 41.66 | 42.29 | 42.29 | +0.83 (+2.00%) | 21,400 |
7 Feb 2024 | USD | 41.24 | 41.7 | 41.21 | 41.46 | 41.46 | -0.04 (-0.10%) | 15,100 |
6 Feb 2024 | USD | 40.91 | 41.5 | 40.91 | 41.5 | 41.5 | +0.66 (+1.62%) | 18,700 |
5 Feb 2024 | USD | 40.42 | 40.9 | 40.1 | 40.84 | 40.84 | +0.3 (+0.74%) | 21,500 |
2 Feb 2024 | USD | 40.7 | 40.7 | 40.01 | 40.54 | 40.54 | -0.11 (-0.27%) | 26,700 |
1 Feb 2024 | USD | 40.09 | 40.84 | 40.02 | 40.65 | 40.65 | +0.96 (+2.42%) | 5,200 |
31 Jan 2024 | USD | 39.95 | 40.72 | 39.68 | 39.69 | 39.69 | -0.33 (-0.82%) | 68,600 |
30 Jan 2024 | USD | 40.94 | 40.94 | 39.73 | 40.02 | 40.02 | -0.88 (-2.15%) | 40,400 |
29 Jan 2024 | USD | 39.54 | 40.9 | 39.44 | 40.9 | 40.9 | +1.3 (+3.28%) | 22,900 |
26 Jan 2024 | USD | 39.33 | 39.82 | 39.33 | 39.6 | 39.6 | +0.38 (+0.97%) | 23,200 |
25 Jan 2024 | USD | 39.04 | 39.41 | 38.94 | 39.22 | 39.22 | +0.38 (+0.98%) | 56,900 |
24 Jan 2024 | USD | 39.61 | 39.61 | 38.78 | 38.84 | 38.84 | -0.42 (-1.07%) | 301,000 |
23 Jan 2024 | USD | 39.48 | 39.48 | 38.92 | 39.26 | 39.26 | -0.1 (-0.25%) | 10,500 |
22 Jan 2024 | USD | 38.64 | 39.42 | 38.64 | 39.36 | 39.36 | +0.83 (+2.15%) | 9,100 |
19 Jan 2024 | USD | 38.84 | 38.84 | 38.12 | 38.53 | 38.53 | -0.03 (-0.08%) | 50,000 |
18 Jan 2024 | USD | 38.93 | 38.93 | 38.14 | 38.56 | 38.56 | -0.36 (-0.92%) | 13,800 |
17 Jan 2024 | USD | 38.93 | 38.94 | 38.68 | 38.92 | 38.92 | -0.48 (-1.22%) | 6,100 |
16 Jan 2024 | USD | 39.74 | 39.74 | 39.03 | 39.4 | 39.4 | -0.51 (-1.28%) | 62,700 |
12 Jan 2024 | USD | 40.38 | 40.38 | 39.77 | 39.91 | 39.91 | +0.04 (+0.10%) | 15,900 |
11 Jan 2024 | USD | 40.06 | 40.06 | 39.13 | 39.87 | 39.87 | -0.19 (-0.47%) | 16,000 |
10 Jan 2024 | USD | 40.21 | 40.4 | 39.83 | 40.06 | 40.06 | -0.27 (-0.67%) | 7,200 |