Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 62.07 | 62.07 | 61.86 | 61.95 | 61.95 | +0.09 (+0.15%) | 340,000 |
22 Jan 2024 | USD | 61.98 | 62.07 | 61.85 | 61.86 | 61.86 | -0.05 (-0.08%) | 1,357,500 |
19 Jan 2024 | USD | 61.93 | 61.97 | 61.87 | 61.91 | 61.91 | 0.0 (0.0%) | 579,200 |
18 Jan 2024 | USD | 61.86 | 61.95 | 61.85 | 61.91 | 61.91 | +0.1 (+0.16%) | 320,400 |
17 Jan 2024 | USD | 61.82 | 61.97 | 61.8 | 61.81 | 61.81 | -0.14 (-0.23%) | 443,000 |
16 Jan 2024 | USD | 61.82 | 61.98 | 61.76 | 61.95 | 61.95 | 0.0 (0.0%) | 350,000 |
12 Jan 2024 | USD | 62 | 62 | 61.7 | 61.95 | 61.95 | +0.14 (+0.23%) | 2,376,800 |
11 Jan 2024 | USD | 61.96 | 62.13 | 61.79 | 61.81 | 61.81 | -0.2 (-0.32%) | 402,500 |
10 Jan 2024 | USD | 61.95 | 62.01 | 61.94 | 62.01 | 62.01 | +0.06 (+0.10%) | 267,500 |
9 Jan 2024 | USD | 61.85 | 61.98 | 61.76 | 61.95 | 61.95 | +0.05 (+0.08%) | 217,700 |
8 Jan 2024 | USD | 61.95 | 62 | 61.875 | 61.9 | 61.9 | -0.08 (-0.13%) | 484,900 |
5 Jan 2024 | USD | 61.85 | 61.985 | 61.77 | 61.98 | 61.98 | +0.14 (+0.23%) | 458,700 |
4 Jan 2024 | USD | 62.02 | 62.02 | 61.75 | 61.84 | 61.84 | +0.03 (+0.05%) | 780,400 |
3 Jan 2024 | USD | 61.99 | 62 | 61.76 | 61.81 | 61.81 | -0.14 (-0.23%) | 949,400 |
2 Jan 2024 | USD | 62 | 62.1 | 61.9 | 61.95 | 61.95 | -0.22 (-0.35%) | 1,582,500 |
29 Dec 2023 | USD | 61.75 | 62.26 | 61.6 | 62.17 | 62.17 | +0.5 (+0.81%) | 895,400 |
28 Dec 2023 | USD | 61.85 | 61.87 | 61.53 | 61.67 | 61.67 | -0.07 (-0.11%) | 1,856,600 |
27 Dec 2023 | USD | 61.45 | 61.815 | 61.39 | 61.74 | 61.74 | +0.34 (+0.55%) | 3,514,300 |
26 Dec 2023 | USD | 61.26 | 62.1 | 61.17 | 61.4 | 61.4 | +30.83 (+100.85%) | 9,204,500 |
22 Dec 2023 | USD | 28.61 | 31.11 | 27.83 | 30.57 | 30.57 | +2.62 (+9.37%) | 835,300 |
21 Dec 2023 | USD | 27.14 | 28.09 | 27.14 | 27.95 | 27.95 | +1.05 (+3.90%) | 103,500 |
20 Dec 2023 | USD | 28.71 | 29.67 | 26.83 | 26.9 | 26.9 | -1.74 (-6.08%) | 266,400 |
19 Dec 2023 | USD | 26.91 | 28.83 | 26.79 | 28.64 | 28.64 | +1.85 (+6.91%) | 430,900 |
18 Dec 2023 | USD | 26.17 | 26.85 | 25.91 | 26.79 | 26.79 | +0.4 (+1.52%) | 771,700 |
15 Dec 2023 | USD | 26.41 | 27.39 | 25.54 | 26.39 | 26.39 | -0.21 (-0.79%) | 3,849,000 |
14 Dec 2023 | USD | 26.03 | 26.89 | 25.001 | 26.6 | 26.6 | +1.85 (+7.47%) | 461,600 |
13 Dec 2023 | USD | 25.54 | 27.09 | 24.7 | 24.75 | 24.75 | -0.31 (-1.24%) | 223,200 |
12 Dec 2023 | USD | 23.63 | 25.68 | 23.15 | 25.06 | 25.06 | +1.43 (+6.05%) | 168,900 |
11 Dec 2023 | USD | 25.4 | 25.51 | 22.74 | 23.63 | 23.63 | -1.77 (-6.97%) | 234,600 |
8 Dec 2023 | USD | 27 | 27.12 | 25.22 | 25.4 | 25.4 | -1.09 (-4.11%) | 139,700 |