Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 44.6 | 44.83 | 44.58 | 44.82 | 44.82 | -0.14 (-0.31%) | 10,600 |
9 Jan 2024 | USD | 44.75 | 45.16 | 44.75 | 44.96 | 44.96 | +0.6 (+1.35%) | 24,400 |
8 Jan 2024 | USD | 44.37 | 44.44 | 44.3 | 44.36 | 44.36 | -0.14 (-0.31%) | 31,800 |
5 Jan 2024 | USD | 44.39 | 44.87 | 44.31 | 44.5 | 44.5 | +0.03 (+0.07%) | 233,700 |
4 Jan 2024 | USD | 44.36 | 44.78 | 44.26 | 44.47 | 44.47 | +0.39 (+0.88%) | 17,000 |
3 Jan 2024 | USD | 44.27 | 44.36 | 44 | 44.08 | 44.08 | -0.96 (-2.13%) | 36,300 |
2 Jan 2024 | USD | 45.07 | 45.28 | 45.02 | 45.04 | 45.04 | -0.53 (-1.16%) | 19,000 |
29 Dec 2023 | USD | 45.4 | 45.57 | 45.39 | 45.57 | 45.57 | +0.05 (+0.11%) | 19,300 |
28 Dec 2023 | USD | 45.48 | 45.63 | 45.44 | 45.52 | 45.52 | 0.0 (0.0%) | 76,600 |
27 Dec 2023 | USD | 45.21 | 45.61 | 45.19 | 45.52 | 45.52 | +0.26 (+0.57%) | 19,500 |
26 Dec 2023 | USD | 45.09 | 45.29 | 44.87 | 45.26 | 45.26 | +0.43 (+0.96%) | 19,800 |
22 Dec 2023 | USD | 44.98 | 45.24 | 44.74 | 44.83 | 44.83 | +0.08 (+0.18%) | 21,400 |
21 Dec 2023 | USD | 44.54 | 44.77 | 44.4 | 44.75 | 44.75 | +0.87 (+1.98%) | 24,900 |
20 Dec 2023 | USD | 44.26 | 44.45 | 43.88 | 43.88 | 43.88 | -0.83 (-1.86%) | 25,900 |
19 Dec 2023 | USD | 44.75 | 44.75 | 44.46 | 44.71 | 44.71 | +0.2 (+0.45%) | 38,200 |
18 Dec 2023 | USD | 44.61 | 44.61 | 44.3 | 44.51 | 44.51 | -0.42 (-0.93%) | 20,500 |
15 Dec 2023 | USD | 45.34 | 45.34 | 44.93 | 44.93 | 44.93 | -0.73 (-1.60%) | 17,600 |
14 Dec 2023 | USD | 45.97 | 46.13 | 45.61 | 45.66 | 45.66 | +0.66 (+1.47%) | 22,100 |
13 Dec 2023 | USD | 44.05 | 45 | 43.98 | 45 | 45 | +1.12 (+2.55%) | 25,000 |
12 Dec 2023 | USD | 43.75 | 44.02 | 43.71 | 43.88 | 43.88 | +0.01 (+0.02%) | 33,800 |
11 Dec 2023 | USD | 43.65 | 43.93 | 43.65 | 43.87 | 43.87 | +0.22 (+0.50%) | 20,200 |
8 Dec 2023 | USD | 43.77 | 43.93 | 43.5 | 43.65 | 43.65 | -0.13 (-0.30%) | 32,100 |
7 Dec 2023 | USD | 43.61 | 43.88 | 43.61 | 43.78 | 43.78 | +0.19 (+0.44%) | 15,200 |
6 Dec 2023 | USD | 43.55 | 43.74 | 43.49 | 43.59 | 43.59 | +0.34 (+0.79%) | 16,500 |
5 Dec 2023 | USD | 43.19 | 43.51 | 43.16 | 43.25 | 43.25 | +0.25 (+0.58%) | 27,300 |
4 Dec 2023 | USD | 42.78 | 43.15 | 42.77 | 43 | 43 | -0.3 (-0.69%) | 74,800 |
1 Dec 2023 | USD | 42.95 | 43.41 | 42.88 | 43.3 | 43.3 | +0.44 (+1.03%) | 31,600 |
30 Nov 2023 | USD | 42.92 | 43.04 | 42.77 | 42.86 | 42.86 | -0.25 (-0.58%) | 22,800 |
29 Nov 2023 | USD | 43.18 | 43.37 | 43 | 43.11 | 43.11 | -0.36 (-0.83%) | 26,900 |
28 Nov 2023 | USD | 43.08 | 43.62 | 43.08 | 43.47 | 43.47 | +1.39 (+3.30%) | 27,200 |