Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 44.01 | 44.09 | 43.85 | 44.08 | 44.08 | -0.03 (-0.07%) | 1,313,800 |
28 Nov 2023 | USD | 44.2 | 44.35 | 44.05 | 44.11 | 44.11 | +0.33 (+0.75%) | 356,300 |
27 Nov 2023 | USD | 43.8 | 43.87 | 43.61 | 43.78 | 43.78 | -0.24 (-0.55%) | 1,319,400 |
24 Nov 2023 | USD | 44.06 | 44.19 | 43.91 | 44.02 | 44.02 | +0.28 (+0.64%) | 48,900 |
22 Nov 2023 | USD | 43.75 | 43.87 | 43.61 | 43.74 | 43.74 | -0.22 (-0.50%) | 44,900 |
21 Nov 2023 | USD | 43.84 | 44.11 | 43.84 | 43.96 | 43.96 | +0.04 (+0.09%) | 65,600 |
20 Nov 2023 | USD | 43.84 | 44.03 | 43.84 | 43.92 | 43.92 | +0.22 (+0.50%) | 89,800 |
17 Nov 2023 | USD | 43.59 | 43.72 | 43.56 | 43.7 | 43.7 | +0.57 (+1.32%) | 88,200 |
16 Nov 2023 | USD | 43.11 | 43.28 | 42.99 | 43.13 | 43.13 | +0.44 (+1.03%) | 107,900 |
15 Nov 2023 | USD | 42.71 | 42.77 | 42.61 | 42.69 | 42.69 | -0.03 (-0.07%) | 82,600 |
14 Nov 2023 | USD | 42.39 | 42.77 | 42.38 | 42.72 | 42.72 | +1.24 (+2.99%) | 64,700 |
13 Nov 2023 | USD | 41.01 | 41.54 | 41.01 | 41.48 | 41.48 | +0.38 (+0.92%) | 89,900 |
10 Nov 2023 | USD | 40.9 | 41.12 | 40.68 | 41.1 | 41.1 | +0.49 (+1.21%) | 80,100 |
9 Nov 2023 | USD | 40.51 | 41.15 | 40.51 | 40.61 | 40.61 | -0.18 (-0.44%) | 116,900 |
8 Nov 2023 | USD | 40.68 | 40.81 | 40.5 | 40.79 | 40.79 | +0.74 (+1.85%) | 101,900 |
7 Nov 2023 | USD | 39.94 | 40.22 | 39.9 | 40.05 | 40.05 | -0.15 (-0.37%) | 84,500 |
6 Nov 2023 | USD | 40.34 | 40.38 | 40.04 | 40.2 | 40.2 | -0.01 (-0.02%) | 136,100 |
3 Nov 2023 | USD | 40.24 | 40.3 | 39.95 | 40.21 | 40.21 | -0.21 (-0.52%) | 66,500 |
2 Nov 2023 | USD | 40.48 | 40.62 | 40.13 | 40.42 | 40.42 | +0.69 (+1.74%) | 104,000 |
1 Nov 2023 | USD | 39.38 | 39.75 | 39.29 | 39.73 | 39.73 | +0.78 (+2.00%) | 68,400 |
31 Oct 2023 | USD | 38.51 | 38.99 | 38.47 | 38.95 | 38.95 | -0.49 (-1.24%) | 144,300 |
30 Oct 2023 | USD | 39.28 | 39.46 | 39 | 39.44 | 39.44 | +0.78 (+2.02%) | 109,600 |
27 Oct 2023 | USD | 39.04 | 39.05 | 38.5 | 38.66 | 38.66 | -0.15 (-0.39%) | 166,700 |
26 Oct 2023 | USD | 39.1 | 39.13 | 38.64 | 38.81 | 38.81 | -0.19 (-0.49%) | 94,000 |
25 Oct 2023 | USD | 39.02 | 39.35 | 38.89 | 39 | 39 | -0.42 (-1.07%) | 116,800 |
24 Oct 2023 | USD | 39.02 | 39.46 | 39.02 | 39.42 | 39.42 | +0.58 (+1.49%) | 148,300 |
23 Oct 2023 | USD | 38.7 | 39.13 | 38.58 | 38.84 | 38.84 | +0.51 (+1.33%) | 99,300 |
20 Oct 2023 | USD | 38.6 | 38.66 | 38.28 | 38.33 | 38.33 | -0.65 (-1.67%) | 126,100 |
19 Oct 2023 | USD | 39.2 | 39.45 | 38.9 | 38.98 | 38.98 | -0.29 (-0.74%) | 163,000 |
18 Oct 2023 | USD | 39.62 | 39.62 | 39.22 | 39.27 | 39.27 | -0.92 (-2.29%) | 113,600 |