Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | USD | 45.86 | 45.91 | 45.8 | 45.91 | 45.91 | +0.05 (+0.11%) | 1,170,800 |
25 Mar 2024 | USD | 45.92 | 45.92 | 45.83 | 45.86 | 45.86 | -0.06 (-0.13%) | 442,600 |
22 Mar 2024 | USD | 45.98 | 45.99 | 45.91 | 45.92 | 45.92 | +0.12 (+0.26%) | 298,300 |
21 Mar 2024 | USD | 45.84 | 45.87 | 45.74 | 45.8 | 45.8 | +0.03 (+0.07%) | 510,600 |
20 Mar 2024 | USD | 45.75 | 45.85 | 45.64 | 45.77 | 45.77 | +0.1 (+0.22%) | 466,500 |
19 Mar 2024 | USD | 45.63 | 45.72 | 45.6 | 45.67 | 45.67 | +0.11 (+0.24%) | 563,600 |
18 Mar 2024 | USD | 45.6 | 45.61 | 45.53 | 45.56 | 45.56 | -0.06 (-0.13%) | 410,100 |
15 Mar 2024 | USD | 45.72 | 45.72 | 45.56 | 45.62 | 45.62 | -0.02 (-0.04%) | 675,600 |
14 Mar 2024 | USD | 45.76 | 45.76 | 45.62 | 45.64 | 45.64 | -0.28 (-0.61%) | 567,300 |
13 Mar 2024 | USD | 45.94 | 45.99 | 45.9 | 45.92 | 45.92 | -0.05 (-0.11%) | 327,500 |
12 Mar 2024 | USD | 46.03 | 46.05 | 45.94 | 45.97 | 45.97 | -0.16 (-0.35%) | 335,700 |
11 Mar 2024 | USD | 46.22 | 46.22 | 46.08 | 46.13 | 46.13 | -0.04 (-0.09%) | 460,400 |
8 Mar 2024 | USD | 46.21 | 46.22 | 46.12 | 46.17 | 46.17 | +0.07 (+0.15%) | 545,400 |
7 Mar 2024 | USD | 46.12 | 46.13 | 46 | 46.1 | 46.1 | +0.07 (+0.15%) | 390,100 |
6 Mar 2024 | USD | 45.99 | 46.1 | 45.98 | 46.03 | 46.03 | +0.07 (+0.15%) | 433,900 |
5 Mar 2024 | USD | 45.87 | 45.98 | 45.84 | 45.96 | 45.96 | +0.25 (+0.55%) | 463,200 |
4 Mar 2024 | USD | 45.68 | 45.77 | 45.64 | 45.71 | 45.71 | -0.11 (-0.24%) | 475,200 |
1 Mar 2024 | USD | 45.58 | 45.84 | 45.49 | 45.82 | 45.82 | +0.04 (+0.09%) | 640,800 |
29 Feb 2024 | USD | 45.74 | 45.83 | 45.72 | 45.78 | 45.78 | +0.1 (+0.22%) | 3,026,700 |
28 Feb 2024 | USD | 45.6 | 45.68 | 45.58 | 45.68 | 45.68 | +0.11 (+0.24%) | 332,800 |
27 Feb 2024 | USD | 45.55 | 45.67 | 45.55 | 45.57 | 45.57 | -0.07 (-0.15%) | 648,600 |
26 Feb 2024 | USD | 45.73 | 45.74 | 45.56 | 45.64 | 45.64 | -0.1 (-0.22%) | 654,400 |
23 Feb 2024 | USD | 45.6 | 45.75 | 45.57 | 45.74 | 45.74 | +0.19 (+0.42%) | 474,900 |
22 Feb 2024 | USD | 45.71 | 45.71 | 45.49 | 45.55 | 45.55 | +0.02 (+0.04%) | 416,800 |
21 Feb 2024 | USD | 45.67 | 45.69 | 45.5 | 45.53 | 45.53 | -0.15 (-0.33%) | 542,400 |
20 Feb 2024 | USD | 45.66 | 45.73 | 45.64 | 45.68 | 45.68 | +0.06 (+0.13%) | 744,000 |
16 Feb 2024 | USD | 45.55 | 45.62 | 45.52 | 45.62 | 45.62 | -0.15 (-0.33%) | 360,500 |
15 Feb 2024 | USD | 45.78 | 45.81 | 45.67 | 45.77 | 45.77 | +0.12 (+0.26%) | 509,900 |
14 Feb 2024 | USD | 45.49 | 45.66 | 45.46 | 45.65 | 45.65 | +0.21 (+0.46%) | 513,000 |
13 Feb 2024 | USD | 45.65 | 45.65 | 45.43 | 45.44 | 45.44 | -0.41 (-0.89%) | 817,300 |