Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 50.02 | 50.37 | 49.52 | 50.33 | 50.33 | +0.27 (+0.54%) | 311,100 |
10 Jan 2024 | USD | 49.58 | 50.11 | 49.5 | 50.06 | 50.06 | +0.2 (+0.40%) | 227,700 |
9 Jan 2024 | USD | 50.31 | 50.31 | 49.69 | 49.86 | 49.86 | -1.05 (-2.06%) | 268,800 |
8 Jan 2024 | USD | 50 | 51.2 | 49.98 | 50.91 | 50.91 | +0.81 (+1.62%) | 344,000 |
5 Jan 2024 | USD | 49.93 | 50.45 | 49.73 | 50.1 | 50.1 | +0.13 (+0.26%) | 370,600 |
4 Jan 2024 | USD | 49.32 | 49.98 | 49.02 | 49.97 | 49.97 | +0.65 (+1.32%) | 387,400 |
3 Jan 2024 | USD | 50.14 | 50.25 | 49.27 | 49.32 | 49.32 | -1.09 (-2.16%) | 423,100 |
2 Jan 2024 | USD | 50.91 | 51.01 | 50.1 | 50.41 | 50.41 | -0.96 (-1.87%) | 435,400 |
29 Dec 2023 | USD | 52.25 | 52.31 | 50.98 | 51.37 | 51.37 | -0.84 (-1.61%) | 360,500 |
28 Dec 2023 | USD | 51.83 | 52.41 | 51.83 | 52.21 | 52.21 | +0.1 (+0.19%) | 262,500 |
27 Dec 2023 | USD | 52.91 | 52.91 | 52.05 | 52.11 | 52.11 | -0.61 (-1.16%) | 223,500 |
26 Dec 2023 | USD | 52.71 | 52.96 | 52.12 | 52.72 | 52.72 | +0.25 (+0.48%) | 242,600 |
22 Dec 2023 | USD | 52.37 | 52.97 | 52.23 | 52.47 | 52.47 | +0.56 (+1.08%) | 204,400 |
21 Dec 2023 | USD | 52.21 | 52.31 | 51.57 | 51.91 | 51.91 | +0.08 (+0.15%) | 530,700 |
20 Dec 2023 | USD | 52.48 | 53.67 | 51.83 | 51.83 | 51.83 | -0.57 (-1.09%) | 372,500 |
19 Dec 2023 | USD | 52.4 | 53.03 | 52.14 | 52.4 | 52.4 | +0.4 (+0.77%) | 299,500 |
18 Dec 2023 | USD | 51.89 | 52.33 | 51.36 | 52 | 52 | +0.51 (+0.99%) | 421,300 |
15 Dec 2023 | USD | 53.25 | 53.37 | 51.38 | 51.49 | 51.49 | -1.52 (-2.87%) | 1,498,600 |
14 Dec 2023 | USD | 52.13 | 53.29 | 51.95 | 53.01 | 53.01 | +1.54 (+2.99%) | 449,800 |
13 Dec 2023 | USD | 49.93 | 51.56 | 49.88 | 51.47 | 51.47 | +1.53 (+3.06%) | 426,700 |
12 Dec 2023 | USD | 50.44 | 50.57 | 49.79 | 49.94 | 49.94 | -0.64 (-1.27%) | 329,900 |
11 Dec 2023 | USD | 49.93 | 50.91 | 49.82 | 50.58 | 50.58 | +0.78 (+1.57%) | 300,400 |
8 Dec 2023 | USD | 49.29 | 50.07 | 49.29 | 49.8 | 49.8 | +0.51 (+1.03%) | 207,500 |
7 Dec 2023 | USD | 49.23 | 49.38 | 48.98 | 49.29 | 49.29 | +0.3 (+0.61%) | 416,600 |
6 Dec 2023 | USD | 49.98 | 50.41 | 48.97 | 48.99 | 48.99 | -0.79 (-1.59%) | 644,200 |
5 Dec 2023 | USD | 50.17 | 50.17 | 49.49 | 49.78 | 49.78 | -0.5 (-0.99%) | 562,900 |
4 Dec 2023 | USD | 50.25 | 50.43 | 49.85 | 50.28 | 50.28 | -0.1 (-0.20%) | 354,800 |
1 Dec 2023 | USD | 50.1 | 50.66 | 49.02 | 50.38 | 50.38 | +0.27 (+0.54%) | 422,100 |
30 Nov 2023 | USD | 50.15 | 50.18 | 49.79 | 50.11 | 50.11 | +0.24 (+0.48%) | 609,000 |
29 Nov 2023 | USD | 49.89 | 50.61 | 49.4 | 49.87 | 49.87 | +0.23 (+0.46%) | 553,800 |