Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 53.02 | 53.42 | 51.51 | 51.51 | 51.51 | -1.73 (-3.25%) | 62,900 |
19 Dec 2023 | USD | 52.78 | 53.24 | 52.78 | 53.24 | 53.24 | +0.39 (+0.74%) | 52,400 |
18 Dec 2023 | USD | 52.57 | 53.03 | 52.15 | 52.85 | 52.85 | +0.31 (+0.59%) | 63,900 |
15 Dec 2023 | USD | 52 | 53.1 | 52 | 52.54 | 52.54 | +0.57 (+1.10%) | 59,700 |
14 Dec 2023 | USD | 52.45 | 52.75 | 51.29 | 51.97 | 51.97 | -0.3 (-0.57%) | 148,200 |
13 Dec 2023 | USD | 51.62 | 52.51 | 51.39 | 52.27 | 52.27 | +0.9 (+1.75%) | 110,800 |
12 Dec 2023 | USD | 50.42 | 51.42 | 50.27 | 51.37 | 51.37 | +0.69 (+1.36%) | 69,000 |
11 Dec 2023 | USD | 49.51 | 50.72 | 49.51 | 50.68 | 50.68 | +0.85 (+1.71%) | 52,000 |
8 Dec 2023 | USD | 48.82 | 49.93 | 48.8 | 49.83 | 49.83 | +0.79 (+1.61%) | 49,600 |
7 Dec 2023 | USD | 48.24 | 49.18 | 48.13 | 49.04 | 49.04 | +1.17 (+2.44%) | 67,800 |
6 Dec 2023 | USD | 49.24 | 49.24 | 47.83 | 47.87 | 47.87 | -0.86 (-1.76%) | 56,100 |
5 Dec 2023 | USD | 47.6 | 48.83 | 47.6 | 48.73 | 48.73 | +0.49 (+1.02%) | 75,900 |
4 Dec 2023 | USD | 48.42 | 48.42 | 47.16 | 48.24 | 48.24 | -1.17 (-2.37%) | 106,500 |
1 Dec 2023 | USD | 48.98 | 49.56 | 48.54 | 49.41 | 49.41 | +0.27 (+0.55%) | 63,200 |
30 Nov 2023 | USD | 49.3 | 49.48 | 48.41 | 49.14 | 49.14 | +0.07 (+0.14%) | 105,300 |
29 Nov 2023 | USD | 49.7 | 50.11 | 49.01 | 49.07 | 49.07 | +0.04 (+0.08%) | 42,700 |
28 Nov 2023 | USD | 48.49 | 49.22 | 48.46 | 49.03 | 49.03 | +0.2 (+0.41%) | 76,500 |
27 Nov 2023 | USD | 48.79 | 49.36 | 48.56 | 48.83 | 48.83 | +0.01 (+0.02%) | 29,400 |
24 Nov 2023 | USD | 48.82 | 48.88 | 48.54 | 48.82 | 48.82 | -0.19 (-0.39%) | 57,800 |
22 Nov 2023 | USD | 49.26 | 49.82 | 48.83 | 49.01 | 49.01 | +0.43 (+0.89%) | 110,300 |
21 Nov 2023 | USD | 48.99 | 49.06 | 48.3 | 48.58 | 48.58 | -0.93 (-1.88%) | 45,100 |
20 Nov 2023 | USD | 48.2 | 49.67 | 48.2 | 49.51 | 49.51 | +1.41 (+2.93%) | 127,700 |
17 Nov 2023 | USD | 48.14 | 48.41 | 47.65 | 48.1 | 48.1 | -0.22 (-0.46%) | 34,900 |
16 Nov 2023 | USD | 47.67 | 48.33 | 47.6 | 48.32 | 48.32 | +0.48 (+1.00%) | 86,800 |
15 Nov 2023 | USD | 48.02 | 48.27 | 47.6 | 47.84 | 47.84 | +0.09 (+0.19%) | 92,900 |
14 Nov 2023 | USD | 47.38 | 47.96 | 47.05 | 47.75 | 47.75 | +1.87 (+4.08%) | 107,500 |
13 Nov 2023 | USD | 45.99 | 46.09 | 45.53 | 45.88 | 45.88 | -0.53 (-1.14%) | 46,400 |
10 Nov 2023 | USD | 44.66 | 46.48 | 44.6 | 46.41 | 46.41 | +2.22 (+5.02%) | 118,600 |
9 Nov 2023 | USD | 44.8 | 45.33 | 44.03 | 44.19 | 44.19 | -0.38 (-0.85%) | 208,600 |
8 Nov 2023 | USD | 44.35 | 44.71 | 44.04 | 44.57 | 44.57 | +0.48 (+1.09%) | 55,800 |