Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 46.22 | 46.48 | 46.1 | 46.14 | 46.14 | -0.53 (-1.14%) | 27,800 |
15 Feb 2024 | USD | 46.2 | 46.86 | 45.75 | 46.67 | 46.67 | +1.59 (+3.53%) | 36,000 |
14 Feb 2024 | USD | 44.69 | 45.08 | 44.24 | 45.08 | 45.08 | +0.78 (+1.76%) | 142,400 |
13 Feb 2024 | USD | 45.34 | 45.34 | 43.83 | 44.3 | 44.3 | -2.22 (-4.77%) | 33,400 |
12 Feb 2024 | USD | 45.48 | 47 | 45.48 | 46.52 | 46.52 | +0.95 (+2.08%) | 13,200 |
9 Feb 2024 | USD | 44.97 | 45.67 | 44.34 | 45.57 | 45.57 | +0.63 (+1.40%) | 32,500 |
8 Feb 2024 | USD | 44.57 | 44.94 | 44.49 | 44.94 | 44.94 | +0.37 (+0.83%) | 10,600 |
7 Feb 2024 | USD | 44.93 | 44.99 | 43.91 | 44.57 | 44.57 | -0.26 (-0.58%) | 13,400 |
6 Feb 2024 | USD | 45.15 | 45.27 | 44.63 | 44.83 | 44.83 | -0.32 (-0.71%) | 6,300 |
5 Feb 2024 | USD | 44.91 | 45.34 | 44.78 | 45.15 | 45.15 | -0.85 (-1.85%) | 7,200 |
2 Feb 2024 | USD | 45.14 | 46.31 | 45.14 | 46 | 46 | -0.16 (-0.35%) | 15,700 |
1 Feb 2024 | USD | 46.79 | 46.79 | 44.91 | 46.16 | 46.16 | -0.63 (-1.35%) | 8,700 |
31 Jan 2024 | USD | 48.28 | 48.75 | 46.79 | 46.79 | 46.79 | -2.48 (-5.03%) | 14,700 |
30 Jan 2024 | USD | 49.48 | 49.48 | 49.13 | 49.27 | 49.27 | -0.15 (-0.30%) | 6,600 |
29 Jan 2024 | USD | 48.79 | 49.55 | 48.79 | 49.42 | 49.42 | +0.6 (+1.23%) | 16,600 |
26 Jan 2024 | USD | 48.68 | 49.1 | 48.59 | 48.82 | 48.82 | +0.25 (+0.51%) | 7,900 |
25 Jan 2024 | USD | 49.07 | 49.07 | 48.03 | 48.57 | 48.57 | -0.1 (-0.21%) | 46,100 |
24 Jan 2024 | USD | 48.95 | 49.18 | 48.58 | 48.67 | 48.67 | +0.05 (+0.10%) | 26,900 |
23 Jan 2024 | USD | 49.17 | 49.21 | 48.47 | 48.62 | 48.62 | -0.63 (-1.28%) | 25,000 |
22 Jan 2024 | USD | 48.44 | 49.25 | 48.44 | 49.25 | 49.25 | +1.39 (+2.90%) | 23,500 |
19 Jan 2024 | USD | 46.8 | 47.89 | 46.71 | 47.86 | 47.86 | +0.88 (+1.87%) | 66,800 |
18 Jan 2024 | USD | 46.8 | 47.04 | 46.57 | 46.98 | 46.98 | +0.32 (+0.69%) | 15,000 |
17 Jan 2024 | USD | 46.64 | 46.9 | 46.27 | 46.66 | 46.66 | -0.12 (-0.26%) | 24,600 |
16 Jan 2024 | USD | 46.92 | 47.26 | 46.68 | 46.78 | 46.78 | -0.76 (-1.60%) | 31,700 |
12 Jan 2024 | USD | 48.09 | 48.09 | 47.25 | 47.54 | 47.54 | -0.41 (-0.86%) | 4,300 |
11 Jan 2024 | USD | 47.98 | 47.98 | 47.24 | 47.95 | 47.95 | -0.45 (-0.93%) | 42,700 |
10 Jan 2024 | USD | 48.07 | 48.49 | 48.07 | 48.4 | 48.4 | +0.19 (+0.39%) | 21,400 |
9 Jan 2024 | USD | 48.3 | 48.44 | 47.95 | 48.21 | 48.21 | -0.72 (-1.47%) | 28,300 |
8 Jan 2024 | USD | 48.19 | 48.93 | 48.19 | 48.93 | 48.93 | +0.52 (+1.07%) | 27,800 |
5 Jan 2024 | USD | 48.4 | 49.04 | 48.4 | 48.41 | 48.41 | -0.07 (-0.14%) | 49,000 |