Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 51 | 51.34 | 48.58 | 48.85 | 48.85 | -3.46 (-6.61%) | 21,937 |
12 Feb 2024 | USD | 52.44 | 53.445 | 52.31 | 52.31 | 52.31 | +0.07 (+0.13%) | 9,125 |
9 Feb 2024 | USD | 53.49 | 53.49 | 50.45 | 52.24 | 52.24 | +1.14 (+2.23%) | 15,747 |
8 Feb 2024 | USD | 50.46 | 51.1 | 49.938 | 51.1 | 51.1 | +0.6 (+1.19%) | 8,131 |
7 Feb 2024 | USD | 49.815 | 50.99 | 49 | 50.5 | 50.5 | -0.45 (-0.88%) | 9,374 |
6 Feb 2024 | USD | 50.38 | 50.95 | 49.92 | 50.95 | 50.95 | -0.52 (-1.01%) | 12,353 |
5 Feb 2024 | USD | 51.53 | 52.6 | 51.43 | 51.47 | 51.47 | -0.58 (-1.11%) | 10,344 |
2 Feb 2024 | USD | 53.05 | 54.2 | 52.05 | 52.05 | 52.05 | -1.35 (-2.53%) | 6,828 |
1 Feb 2024 | USD | 51.65 | 53.4 | 51.04 | 53.4 | 53.4 | +2.19 (+4.28%) | 12,087 |
31 Jan 2024 | USD | 52.05 | 52.05 | 51.21 | 51.21 | 51.21 | -2.16 (-4.05%) | 5,305 |
30 Jan 2024 | USD | 53 | 53.9999 | 51.93 | 53.37 | 53.37 | +0.49 (+0.93%) | 5,350 |
29 Jan 2024 | USD | 51.015 | 52.89 | 51.015 | 52.88 | 52.88 | +1 (+1.93%) | 5,965 |
26 Jan 2024 | USD | 52 | 52 | 51.01 | 51.88 | 51.88 | -0.09 (-0.17%) | 4,985 |
25 Jan 2024 | USD | 53.19 | 53.3 | 51 | 51.97 | 51.97 | -0.96 (-1.81%) | 13,218 |
24 Jan 2024 | USD | 53.5 | 53.5 | 52.93 | 52.93 | 52.93 | -0.97 (-1.80%) | 6,100 |
23 Jan 2024 | USD | 54.74 | 54.74 | 53.15 | 53.9 | 53.9 | -0.65 (-1.19%) | 11,000 |
22 Jan 2024 | USD | 53.48 | 54.55 | 53.352 | 54.55 | 54.55 | +1.38 (+2.60%) | 8,600 |
19 Jan 2024 | USD | 52.18 | 53.17 | 52.18 | 53.17 | 53.17 | +0.99 (+1.90%) | 9,200 |
18 Jan 2024 | USD | 51.84 | 52.25 | 51.68 | 52.18 | 52.18 | +0.34 (+0.66%) | 21,900 |
17 Jan 2024 | USD | 51.99 | 52.605 | 51.78 | 51.84 | 51.84 | -0.19 (-0.37%) | 4,200 |
16 Jan 2024 | USD | 53.7 | 53.7 | 52.03 | 52.03 | 52.03 | -2.4 (-4.41%) | 6,100 |
12 Jan 2024 | USD | 53.84 | 54.655 | 53.789 | 54.43 | 54.43 | +1.1 (+2.06%) | 3,800 |
11 Jan 2024 | USD | 52.5 | 53.34 | 52.01 | 53.33 | 53.33 | +0.44 (+0.83%) | 6,400 |
10 Jan 2024 | USD | 52.61 | 52.895 | 52.155 | 52.89 | 52.89 | +0.28 (+0.53%) | 10,200 |
9 Jan 2024 | USD | 52.623 | 52.95 | 51.94 | 52.61 | 52.61 | -1.24 (-2.30%) | 8,600 |
8 Jan 2024 | USD | 53.62 | 53.85 | 52.755 | 53.85 | 53.85 | +0.12 (+0.22%) | 12,600 |
5 Jan 2024 | USD | 54.358 | 54.358 | 53.39 | 53.73 | 53.73 | +0.38 (+0.71%) | 16,200 |
4 Jan 2024 | USD | 54.35 | 54.35 | 53.35 | 53.35 | 53.35 | -0.69 (-1.28%) | 7,200 |
3 Jan 2024 | USD | 55.93 | 55.93 | 53.92 | 54.04 | 54.04 | -1.92 (-3.43%) | 10,400 |
2 Jan 2024 | USD | 56.17 | 56.64 | 55.36 | 55.96 | 55.96 | -0.15 (-0.27%) | 19,500 |