Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 42.09 | 42.09 | 41.36 | 41.68 | 41.68 | -0.28 (-0.67%) | 37,600 |
17 Jan 2024 | USD | 41.91 | 42.39 | 41.7 | 41.96 | 41.96 | -0.42 (-0.99%) | 44,700 |
16 Jan 2024 | USD | 42.47 | 42.53 | 42.09 | 42.38 | 42.38 | -0.45 (-1.05%) | 50,900 |
12 Jan 2024 | USD | 43.28 | 43.53 | 42.72 | 42.83 | 42.83 | -0.31 (-0.72%) | 34,500 |
11 Jan 2024 | USD | 43.53 | 43.53 | 42.82 | 43.14 | 43.14 | -0.61 (-1.39%) | 42,200 |
10 Jan 2024 | USD | 43.65 | 43.84 | 43.49 | 43.75 | 43.75 | 0.0 (0.0%) | 42,300 |
9 Jan 2024 | USD | 43.79 | 43.86 | 43.68 | 43.75 | 43.75 | -0.47 (-1.06%) | 62,500 |
8 Jan 2024 | USD | 43.87 | 44.22 | 43.78 | 44.22 | 44.22 | +0.23 (+0.52%) | 42,400 |
5 Jan 2024 | USD | 43.26 | 44.21 | 43.26 | 43.99 | 43.99 | +0.55 (+1.27%) | 44,900 |
4 Jan 2024 | USD | 43.29 | 43.68 | 43.25 | 43.44 | 43.44 | +0.16 (+0.37%) | 38,400 |
3 Jan 2024 | USD | 43.72 | 43.72 | 43.13 | 43.28 | 43.28 | -0.8 (-1.81%) | 272,500 |
2 Jan 2024 | USD | 43.44 | 44.32 | 43.4 | 44.08 | 44.08 | +0.38 (+0.87%) | 196,500 |
29 Dec 2023 | USD | 43.83 | 43.92 | 43.6 | 43.7 | 43.7 | -0.28 (-0.64%) | 21,100 |
28 Dec 2023 | USD | 43.7 | 43.98 | 43.7 | 43.98 | 43.98 | +0.19 (+0.43%) | 38,000 |
27 Dec 2023 | USD | 43.76 | 43.86 | 43.63 | 43.79 | 43.79 | -0.01 (-0.02%) | 33,400 |
26 Dec 2023 | USD | 43.51 | 43.89 | 43.42 | 43.8 | 43.8 | +0.37 (+0.85%) | 34,200 |
22 Dec 2023 | USD | 43.43 | 43.71 | 43.28 | 43.43 | 43.43 | +0.16 (+0.37%) | 60,800 |
21 Dec 2023 | USD | 43.04 | 43.3 | 42.85 | 43.27 | 43.27 | +0.46 (+1.07%) | 62,000 |
20 Dec 2023 | USD | 43.63 | 43.78 | 42.81 | 42.81 | 42.81 | -0.89 (-2.04%) | 111,600 |
19 Dec 2023 | USD | 43.37 | 43.75 | 43.24 | 43.7 | 43.7 | +0.4 (+0.92%) | 47,900 |
18 Dec 2023 | USD | 43.82 | 43.82 | 43.3 | 43.3 | 43.3 | -0.74 (-1.68%) | 51,800 |
15 Dec 2023 | USD | 44.37 | 44.51 | 43.86 | 44.04 | 44.04 | -0.49 (-1.10%) | 79,300 |
14 Dec 2023 | USD | 43.66 | 44.86 | 43.66 | 44.53 | 44.53 | +1.55 (+3.61%) | 70,100 |
13 Dec 2023 | USD | 41.55 | 42.98 | 41.39 | 42.98 | 42.98 | +1.4 (+3.37%) | 50,092 |
12 Dec 2023 | USD | 41.8 | 41.8 | 41.47 | 41.58 | 41.58 | -0.251 (-0.60%) | 89,922 |
11 Dec 2023 | USD | 41.97 | 42.01 | 41.73 | 41.8313 | 41.8313 | -0.029 (-0.07%) | 66,052 |
8 Dec 2023 | USD | 41.47 | 42 | 41.45 | 41.86 | 41.86 | +0.5 (+1.21%) | 64,000 |
7 Dec 2023 | USD | 41.13 | 41.4 | 41 | 41.36 | 41.36 | +0.32 (+0.78%) | 43,100 |
6 Dec 2023 | USD | 41.18 | 41.66 | 40.99 | 41.04 | 41.04 | +0.09 (+0.22%) | 50,800 |
5 Dec 2023 | USD | 41.16 | 41.16 | 40.88 | 40.95 | 40.95 | -0.41 (-0.99%) | 36,300 |