Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 48.49 | 48.77 | 48.36 | 48.48 | 48.48 | +0.33 (+0.69%) | 16,800 |
3 Jan 2024 | USD | 49.11 | 49.22 | 48.15 | 48.15 | 48.15 | -1.76 (-3.53%) | 13,100 |
2 Jan 2024 | USD | 49.53 | 50.42 | 49.53 | 49.91 | 49.91 | +0.08 (+0.16%) | 19,000 |
29 Dec 2023 | USD | 50.67 | 50.67 | 49.78 | 49.83 | 49.83 | -0.9 (-1.77%) | 16,000 |
28 Dec 2023 | USD | 50.83 | 50.98 | 50.6 | 50.73 | 50.73 | -0.09 (-0.18%) | 22,500 |
27 Dec 2023 | USD | 50.99 | 51.08 | 50.77 | 50.82 | 50.82 | -0.12 (-0.24%) | 14,400 |
26 Dec 2023 | USD | 50.33 | 51.04 | 50.31 | 50.94 | 50.94 | +0.85 (+1.70%) | 56,200 |
22 Dec 2023 | USD | 50.06 | 50.51 | 49.95 | 50.09 | 50.09 | +0.07 (+0.14%) | 61,400 |
21 Dec 2023 | USD | 50.19 | 50.19 | 49.62 | 50.02 | 50.02 | +0.43 (+0.87%) | 228,100 |
20 Dec 2023 | USD | 50.31 | 51.39 | 49.59 | 49.59 | 49.59 | -0.935 (-1.85%) | 115,100 |
19 Dec 2023 | USD | 49.85 | 50.64 | 49.85 | 50.525 | 50.525 | +0.875 (+1.76%) | 5,164 |
18 Dec 2023 | USD | 49.99 | 50.1 | 49.5454 | 49.6505 | 49.6505 | -0.249 (-0.50%) | 61,353 |
15 Dec 2023 | USD | 50.39 | 50.39 | 49.55 | 49.9 | 49.9 | -0.42 (-0.83%) | 6,900 |
14 Dec 2023 | USD | 50.07 | 51.12 | 49.79 | 50.32 | 50.32 | +1.58 (+3.24%) | 17,900 |
13 Dec 2023 | USD | 46.29 | 48.77 | 46.11 | 48.74 | 48.74 | +2.48 (+5.36%) | 30,100 |
12 Dec 2023 | USD | 46.29 | 46.35 | 46.26 | 46.26 | 46.26 | -0.22 (-0.47%) | 9,100 |
11 Dec 2023 | USD | 46.5 | 46.62 | 46.43 | 46.48 | 46.48 | -0.03 (-0.06%) | 21,300 |
8 Dec 2023 | USD | 46.5 | 46.73 | 46.39 | 46.51 | 46.51 | +0.38 (+0.82%) | 9,900 |
7 Dec 2023 | USD | 45.34 | 46.13 | 45.34 | 46.13 | 46.13 | +0.87 (+1.92%) | 3,200 |
6 Dec 2023 | USD | 45.64 | 46.52 | 45.26 | 45.26 | 45.26 | +0.14 (+0.31%) | 13,700 |
5 Dec 2023 | USD | 45.44 | 45.44 | 45.09 | 45.12 | 45.12 | -0.43 (-0.94%) | 3,700 |
4 Dec 2023 | USD | 44.39 | 45.69 | 44.39 | 45.55 | 45.55 | +0.7 (+1.56%) | 8,300 |
1 Dec 2023 | USD | 43.68 | 45 | 43.68 | 44.85 | 44.85 | +2.19 (+5.13%) | 1,600 |
30 Nov 2023 | USD | 43 | 43.14 | 42.66 | 42.66 | 42.66 | -0.22 (-0.51%) | 7,700 |
29 Nov 2023 | USD | 42.58 | 43.39 | 42.58 | 42.88 | 42.88 | +0.61 (+1.44%) | 38,100 |
28 Nov 2023 | USD | 42.37 | 42.48 | 42.08 | 42.27 | 42.27 | -0.11 (-0.26%) | 25,400 |
27 Nov 2023 | USD | 42.54 | 42.54 | 42.22 | 42.38 | 42.38 | -0.28 (-0.66%) | 15,100 |
24 Nov 2023 | USD | 42.58 | 42.75 | 42.52 | 42.66 | 42.66 | +0.03 (+0.07%) | 1,300 |
22 Nov 2023 | USD | 42.92 | 42.92 | 42.48 | 42.63 | 42.63 | +0.18 (+0.42%) | 2,500 |
21 Nov 2023 | USD | 43.14 | 43.14 | 42.45 | 42.45 | 42.45 | -0.83 (-1.92%) | 2,900 |