Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Dec 2023 | USD | 47.94 | 48.04 | 47.94 | 48 | 48 | +0.08 (+0.17%) | 40,000 |
22 Dec 2023 | USD | 48.06 | 48.08 | 47.89 | 47.92 | 47.92 | -0.1 (-0.21%) | 48,100 |
21 Dec 2023 | USD | 48.14 | 48.17 | 47.93 | 48.02 | 48.02 | -0.02 (-0.04%) | 115,000 |
20 Dec 2023 | USD | 47.96 | 48.06 | 47.88 | 48.04 | 48.04 | +0.1 (+0.21%) | 310,700 |
19 Dec 2023 | USD | 47.95 | 48.03 | 47.91 | 47.94 | 47.94 | +0.09 (+0.19%) | 184,200 |
18 Dec 2023 | USD | 47.92 | 47.92 | 47.84 | 47.85 | 47.85 | -0.15 (-0.31%) | 130,500 |
15 Dec 2023 | USD | 48.03 | 48.08 | 47.95 | 48 | 48 | -0.09 (-0.19%) | 71,600 |
14 Dec 2023 | USD | 47.91 | 48.18 | 47.91 | 48.09 | 48.09 | +0.29 (+0.61%) | 177,200 |
13 Dec 2023 | USD | 47.26 | 47.86 | 47.22 | 47.8 | 47.8 | +0.69 (+1.46%) | 68,100 |
12 Dec 2023 | USD | 46.93 | 47.14 | 46.87 | 47.11 | 47.11 | +0.21 (+0.45%) | 100,400 |
11 Dec 2023 | USD | 46.84 | 46.92 | 46.76 | 46.9 | 46.9 | -0.05 (-0.11%) | 56,100 |
8 Dec 2023 | USD | 46.96 | 47.02 | 46.87 | 46.95 | 46.95 | -0.23 (-0.49%) | 125,800 |
7 Dec 2023 | USD | 47.12 | 47.28 | 47.1 | 47.18 | 47.18 | +0.02 (+0.04%) | 78,600 |
6 Dec 2023 | USD | 47.12 | 47.24 | 47.08 | 47.16 | 47.16 | +0.14 (+0.30%) | 98,900 |
5 Dec 2023 | USD | 46.84 | 47.06 | 46.84 | 47.02 | 47.02 | +0.29 (+0.62%) | 209,200 |
4 Dec 2023 | USD | 46.73 | 46.8 | 46.61 | 46.73 | 46.73 | -0.12 (-0.26%) | 141,400 |
1 Dec 2023 | USD | 46.47 | 46.88 | 46.42 | 46.85 | 46.85 | +0.26 (+0.56%) | 79,700 |
30 Nov 2023 | USD | 46.65 | 46.66 | 46.47 | 46.59 | 46.59 | -0.18 (-0.38%) | 74,300 |
29 Nov 2023 | USD | 46.65 | 46.78 | 46.59 | 46.77 | 46.77 | +0.33 (+0.71%) | 147,900 |
28 Nov 2023 | USD | 46.18 | 46.44 | 46.18 | 46.44 | 46.44 | +0.15 (+0.32%) | 226,400 |
27 Nov 2023 | USD | 46.1 | 46.32 | 46.05 | 46.29 | 46.29 | +0.29 (+0.63%) | 132,500 |
24 Nov 2023 | USD | 46.02 | 46.08 | 46 | 46 | 46 | -0.17 (-0.37%) | 650,372 |
22 Nov 2023 | USD | 46.09 | 46.21 | 46.06 | 46.17 | 46.17 | +0.14 (+0.30%) | 104,600 |
21 Nov 2023 | USD | 46.02 | 46.08 | 45.95 | 46.03 | 46.03 | 0.0 (0.0%) | 97,500 |
20 Nov 2023 | USD | 45.89 | 46.05 | 45.83 | 46.03 | 46.03 | +0.14 (+0.31%) | 40,500 |