Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 43.49 | 43.52 | 43 | 43.2 | 43.2 | -0.43 (-0.99%) | 119,531 |
2 Feb 2024 | USD | 44.39 | 44.39 | 43.62 | 43.63 | 43.63 | -1.18 (-2.63%) | 120,786 |
1 Feb 2024 | USD | 43.73 | 44.95 | 43.71 | 44.81 | 44.81 | +1.15 (+2.63%) | 231,438 |
31 Jan 2024 | USD | 44.93 | 44.93 | 43.64 | 43.66 | 43.66 | -1.16 (-2.59%) | 154,992 |
30 Jan 2024 | USD | 44.09 | 44.92 | 43.76 | 44.82 | 44.82 | +0.5 (+1.13%) | 219,819 |
29 Jan 2024 | USD | 44.28 | 44.61 | 44.2 | 44.32 | 44.32 | +0.17 (+0.39%) | 76,869 |
26 Jan 2024 | USD | 44.18 | 44.63 | 44.045 | 44.15 | 44.15 | +0.21 (+0.48%) | 66,981 |
25 Jan 2024 | USD | 43.7 | 44.07 | 43.5817 | 43.94 | 43.94 | +0.45 (+1.03%) | 96,037 |
24 Jan 2024 | USD | 44.25 | 44.25 | 43.29 | 43.49 | 43.49 | -0.54 (-1.23%) | 128,200 |
23 Jan 2024 | USD | 44.45 | 44.55 | 43.8 | 44.03 | 44.03 | -0.12 (-0.27%) | 105,000 |
22 Jan 2024 | USD | 43.39 | 44.34 | 43.39 | 44.15 | 44.15 | +0.48 (+1.10%) | 188,600 |
19 Jan 2024 | USD | 43.7 | 43.7 | 43 | 43.67 | 43.67 | -0.02 (-0.05%) | 120,500 |
18 Jan 2024 | USD | 43.75 | 44 | 43.08 | 43.69 | 43.69 | -0.06 (-0.14%) | 159,800 |
17 Jan 2024 | USD | 43.87 | 44.24 | 43.73 | 43.75 | 43.75 | -0.25 (-0.57%) | 135,100 |
16 Jan 2024 | USD | 44.12 | 44.45 | 43.89 | 44 | 44 | -0.28 (-0.63%) | 96,500 |
12 Jan 2024 | USD | 44.48 | 44.66 | 44 | 44.28 | 44.28 | -0.01 (-0.02%) | 82,800 |
11 Jan 2024 | USD | 43.5 | 44.35 | 43.5 | 44.29 | 44.29 | +0.7 (+1.61%) | 140,300 |
10 Jan 2024 | USD | 43.71 | 44.06 | 43.51 | 43.59 | 43.59 | -0.16 (-0.37%) | 81,600 |
9 Jan 2024 | USD | 44 | 44 | 43.54 | 43.75 | 43.75 | -0.36 (-0.82%) | 96,700 |
8 Jan 2024 | USD | 44.47 | 44.71 | 44.03 | 44.11 | 44.11 | -0.53 (-1.19%) | 100,500 |
5 Jan 2024 | USD | 43.94 | 44.82 | 43.92 | 44.64 | 44.64 | +0.56 (+1.27%) | 125,000 |
4 Jan 2024 | USD | 44.43 | 44.53 | 43.96 | 44.08 | 44.08 | -0.31 (-0.70%) | 109,400 |
3 Jan 2024 | USD | 45.1 | 45.1 | 44.3 | 44.39 | 44.39 | -0.66 (-1.47%) | 117,900 |
2 Jan 2024 | USD | 45.51 | 45.75 | 44.88 | 45.05 | 45.05 | -0.4 (-0.88%) | 118,700 |
29 Dec 2023 | USD | 45.52 | 45.94 | 45.41 | 45.45 | 45.45 | -0.31 (-0.68%) | 117,800 |
28 Dec 2023 | USD | 45.7 | 45.92 | 45.65 | 45.76 | 45.76 | -0.08 (-0.17%) | 91,900 |
27 Dec 2023 | USD | 45.61 | 46.2 | 45.51 | 45.84 | 45.84 | +0.41 (+0.90%) | 121,700 |
26 Dec 2023 | USD | 45.57 | 45.86 | 45.34 | 45.43 | 45.43 | -0.13 (-0.29%) | 88,700 |
22 Dec 2023 | USD | 45.28 | 45.72 | 45.19 | 45.56 | 45.56 | +0.44 (+0.98%) | 90,900 |
21 Dec 2023 | USD | 44.98 | 45.34 | 44.75 | 45.12 | 45.12 | +0.49 (+1.10%) | 84,400 |