Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 48.52 | 48.52 | 47.59 | 47.6 | 47.6 | -1.53 (-3.11%) | 14,800 |
8 Jan 2024 | USD | 48.46 | 49.33 | 48.46 | 49.13 | 49.13 | +0.47 (+0.97%) | 16,200 |
5 Jan 2024 | USD | 49.33 | 49.74 | 48.53 | 48.66 | 48.66 | -1.06 (-2.13%) | 17,000 |
4 Jan 2024 | USD | 50.25 | 50.5 | 49.43 | 49.72 | 49.72 | -0.21 (-0.42%) | 12,300 |
3 Jan 2024 | USD | 52.03 | 52.03 | 49.91 | 49.93 | 49.93 | -2.14 (-4.11%) | 31,600 |
2 Jan 2024 | USD | 52.33 | 52.94 | 51.81 | 52.07 | 52.07 | -0.91 (-1.72%) | 14,300 |
29 Dec 2023 | USD | 52.34 | 53.11 | 52.32 | 52.98 | 52.98 | +0.83 (+1.59%) | 23,700 |
28 Dec 2023 | USD | 51.91 | 52.54 | 51.77 | 52.15 | 52.15 | +0.24 (+0.46%) | 15,300 |
27 Dec 2023 | USD | 52 | 52.42 | 51.71 | 51.91 | 51.91 | +0.05 (+0.10%) | 7,400 |
26 Dec 2023 | USD | 50.61 | 52.09 | 50.61 | 51.86 | 51.86 | +1.12 (+2.21%) | 22,400 |
22 Dec 2023 | USD | 50.63 | 50.77 | 50.24 | 50.74 | 50.74 | +0.87 (+1.74%) | 23,400 |
21 Dec 2023 | USD | 50.2 | 50.2 | 49.28 | 49.87 | 49.87 | +0.19 (+0.38%) | 11,400 |
20 Dec 2023 | USD | 50.78 | 51.72 | 49.55 | 49.68 | 49.68 | +2.13 (+4.48%) | 81,700 |
19 Dec 2023 | USD | 46.65 | 47.75 | 46.65 | 47.55 | 47.55 | +1.04 (+2.24%) | 24,200 |
18 Dec 2023 | USD | 46.7 | 46.99 | 46.24 | 46.51 | 46.51 | -0.3 (-0.64%) | 15,700 |
15 Dec 2023 | USD | 47 | 47 | 46.41 | 46.81 | 46.81 | -0.36 (-0.76%) | 52,300 |
14 Dec 2023 | USD | 45.75 | 47.58 | 45.44 | 47.17 | 47.17 | +1.44 (+3.15%) | 53,400 |
13 Dec 2023 | USD | 45.35 | 46.93 | 45.06 | 45.73 | 45.73 | +0.22 (+0.48%) | 96,900 |
12 Dec 2023 | USD | 45.48 | 45.95 | 45.16 | 45.51 | 45.51 | -0.2 (-0.44%) | 17,100 |
11 Dec 2023 | USD | 45.43 | 46.07 | 45 | 45.71 | 45.71 | +0.67 (+1.49%) | 15,400 |
8 Dec 2023 | USD | 44.99 | 45.1 | 44.51 | 45.04 | 45.04 | +0.44 (+0.99%) | 10,900 |
7 Dec 2023 | USD | 44.31 | 44.6 | 44.05 | 44.6 | 44.6 | +0.01 (+0.02%) | 14,200 |
6 Dec 2023 | USD | 45.11 | 45.11 | 44.22 | 44.59 | 44.59 | +0.78 (+1.78%) | 11,100 |
5 Dec 2023 | USD | 44.59 | 45.06 | 43.47 | 43.81 | 43.81 | -1.19 (-2.64%) | 19,000 |
4 Dec 2023 | USD | 44 | 45.3 | 44 | 45 | 45 | +0.09 (+0.20%) | 13,000 |
1 Dec 2023 | USD | 43.58 | 45.09 | 43.4 | 44.91 | 44.91 | +1.3 (+2.98%) | 18,300 |
30 Nov 2023 | USD | 43.36 | 43.88 | 43.28 | 43.61 | 43.61 | +0.24 (+0.55%) | 17,500 |
29 Nov 2023 | USD | 43.29 | 43.6 | 43.23 | 43.37 | 43.37 | +0.83 (+1.95%) | 13,000 |
28 Nov 2023 | USD | 43.12 | 43.63 | 42.54 | 42.54 | 42.54 | -0.87 (-2.00%) | 14,200 |
27 Nov 2023 | USD | 43.37 | 43.99 | 43.3 | 43.41 | 43.41 | -0.63 (-1.43%) | 13,800 |