Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 47.39 | 47.39 | 47.25 | 47.29 | 47.29 | -0.19 (-0.40%) | 72,600 |
7 Feb 2024 | USD | 47.49 | 47.61 | 47.45 | 47.48 | 47.48 | -0.11 (-0.23%) | 220,800 |
6 Feb 2024 | USD | 47.42 | 47.63 | 47.41 | 47.59 | 47.59 | +0.21 (+0.44%) | 89,500 |
5 Feb 2024 | USD | 47.42 | 47.47 | 47.29 | 47.38 | 47.38 | -0.32 (-0.67%) | 53,100 |
2 Feb 2024 | USD | 47.67 | 47.79 | 47.6 | 47.7 | 47.7 | -0.43 (-0.89%) | 231,100 |
1 Feb 2024 | USD | 48.07 | 48.22 | 47.94 | 48.13 | 48.13 | +0.21 (+0.44%) | 157,900 |
31 Jan 2024 | USD | 48.03 | 48.13 | 47.88 | 47.92 | 47.92 | +0.09 (+0.19%) | 212,100 |
30 Jan 2024 | USD | 47.82 | 47.85 | 47.66 | 47.83 | 47.83 | +0.1 (+0.21%) | 134,900 |
29 Jan 2024 | USD | 47.72 | 47.79 | 47.66 | 47.73 | 47.73 | +0.17 (+0.36%) | 89,300 |
26 Jan 2024 | USD | 47.65 | 47.67 | 47.55 | 47.56 | 47.56 | -0.09 (-0.19%) | 62,100 |
25 Jan 2024 | USD | 47.59 | 47.67 | 47.55 | 47.65 | 47.65 | +0.25 (+0.53%) | 90,500 |
24 Jan 2024 | USD | 47.66 | 47.69 | 47.39 | 47.4 | 47.4 | -0.08 (-0.17%) | 177,100 |
23 Jan 2024 | USD | 47.55 | 47.55 | 47.39 | 47.48 | 47.48 | -0.15 (-0.31%) | 507,300 |
22 Jan 2024 | USD | 47.7 | 47.71 | 47.57 | 47.63 | 47.63 | +0.11 (+0.23%) | 64,200 |
19 Jan 2024 | USD | 47.46 | 47.53 | 47.37 | 47.52 | 47.52 | +0.06 (+0.13%) | 70,300 |
18 Jan 2024 | USD | 47.59 | 47.6 | 47.44 | 47.46 | 47.46 | -0.11 (-0.23%) | 234,300 |
17 Jan 2024 | USD | 47.56 | 47.6 | 47.43 | 47.57 | 47.57 | -0.09 (-0.19%) | 213,400 |
16 Jan 2024 | USD | 47.85 | 47.88 | 47.59 | 47.66 | 47.66 | -0.36 (-0.75%) | 121,900 |
12 Jan 2024 | USD | 48.07 | 48.18 | 47.94 | 48.02 | 48.02 | +0.06 (+0.13%) | 69,600 |
11 Jan 2024 | USD | 47.77 | 47.98 | 47.66 | 47.96 | 47.96 | +0.25 (+0.52%) | 144,900 |
10 Jan 2024 | USD | 47.81 | 47.9 | 47.66 | 47.71 | 47.71 | -0.02 (-0.04%) | 166,000 |
9 Jan 2024 | USD | 47.6 | 47.76 | 47.6 | 47.73 | 47.73 | +0.03 (+0.06%) | 630,500 |
8 Jan 2024 | USD | 47.47 | 47.74 | 47.47 | 47.7 | 47.7 | +0.26 (+0.55%) | 111,600 |
5 Jan 2024 | USD | 47.43 | 47.73 | 47.39 | 47.44 | 47.44 | -0.13 (-0.27%) | 90,500 |
4 Jan 2024 | USD | 47.53 | 47.61 | 47.51 | 47.57 | 47.57 | -0.21 (-0.44%) | 25,400 |
3 Jan 2024 | USD | 47.53 | 47.81 | 47.5 | 47.78 | 47.78 | -0.06 (-0.13%) | 117,000 |
2 Jan 2024 | USD | 47.85 | 47.94 | 47.8 | 47.84 | 47.84 | -0.29 (-0.60%) | 320,500 |
29 Dec 2023 | USD | 48.17 | 48.25 | 48.08 | 48.13 | 48.13 | -0.12 (-0.25%) | 75,600 |
28 Dec 2023 | USD | 48.3 | 48.38 | 48.21 | 48.25 | 48.25 | -0.1 (-0.21%) | 205,200 |
27 Dec 2023 | USD | 48.18 | 48.38 | 48.15 | 48.35 | 48.35 | +0.35 (+0.73%) | 119,000 |