Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 50.18 | 51.55 | 49.72 | 51.16 | 51.16 | +0.55 (+1.09%) | 127,425 |
24 Nov 2023 | USD | 50.34 | 51.1179 | 50.34 | 50.61 | 50.61 | -0.07 (-0.14%) | 33,320 |
22 Nov 2023 | USD | 51.44 | 51.44 | 50.1118 | 50.68 | 50.68 | +0.21 (+0.42%) | 90,759 |
21 Nov 2023 | USD | 51.34 | 51.36 | 50.45 | 50.47 | 50.47 | -1.41 (-2.72%) | 99,579 |
20 Nov 2023 | USD | 52.13 | 52.13 | 51.38 | 51.88 | 51.88 | 0.0 (0.0%) | 91,627 |
17 Nov 2023 | USD | 51.05 | 52.23 | 50.57 | 51.88 | 51.88 | +1.4 (+2.77%) | 198,031 |
16 Nov 2023 | USD | 51.5 | 51.75 | 49.92 | 50.48 | 50.48 | -0.98 (-1.90%) | 170,127 |
15 Nov 2023 | USD | 51.73 | 52.25 | 51.035 | 51.46 | 51.46 | -0.1 (-0.19%) | 218,511 |
14 Nov 2023 | USD | 50.11 | 52.59 | 50.01 | 51.56 | 51.56 | +3.84 (+8.05%) | 295,911 |
13 Nov 2023 | USD | 46.68 | 47.94 | 46.06 | 47.72 | 47.72 | +0.67 (+1.42%) | 112,145 |
10 Nov 2023 | USD | 47.41 | 47.53 | 46.284 | 47.05 | 47.05 | -0.25 (-0.53%) | 175,831 |
9 Nov 2023 | USD | 48.9 | 49.0785 | 46.94 | 47.3 | 47.3 | -1.68 (-3.43%) | 171,139 |
8 Nov 2023 | USD | 50.23 | 50.325 | 48.48 | 48.98 | 48.98 | -1.43 (-2.84%) | 189,814 |
7 Nov 2023 | USD | 50.8 | 50.9999 | 50.09 | 50.41 | 50.41 | -0.47 (-0.92%) | 95,455 |
6 Nov 2023 | USD | 51.31 | 51.88 | 50.33 | 50.88 | 50.88 | -1.38 (-2.64%) | 217,576 |
3 Nov 2023 | USD | 51.11 | 52.82 | 50.9001 | 52.26 | 52.26 | +3.25 (+6.63%) | 260,216 |
2 Nov 2023 | USD | 47.76 | 49.13 | 47.3 | 49.01 | 49.01 | +1.9 (+4.03%) | 155,923 |
1 Nov 2023 | USD | 47.02 | 47.19 | 46.02 | 47.11 | 47.11 | -0.05 (-0.11%) | 134,077 |
31 Oct 2023 | USD | 47.24 | 47.4745 | 46.86 | 47.16 | 47.16 | 0.0 (0.0%) | 109,583 |
30 Oct 2023 | USD | 47.13 | 48.17 | 46.84 | 47.16 | 47.16 | +0.32 (+0.68%) | 121,854 |
27 Oct 2023 | USD | 47.78 | 47.78 | 46.125 | 46.84 | 46.84 | -1.16 (-2.42%) | 152,884 |
26 Oct 2023 | USD | 46.61 | 48.265 | 46.3719 | 48 | 48 | +1.65 (+3.56%) | 155,984 |
25 Oct 2023 | USD | 46.02 | 46.54 | 45.21 | 46.35 | 46.35 | -0.01 (-0.02%) | 127,963 |
24 Oct 2023 | USD | 47.03 | 47.45 | 46.05 | 46.36 | 46.36 | -0.63 (-1.34%) | 191,414 |
23 Oct 2023 | USD | 46.57 | 47.85 | 46.39 | 46.99 | 46.99 | +0.52 (+1.12%) | 206,410 |
20 Oct 2023 | USD | 49.18 | 49.18 | 46.43 | 46.47 | 46.47 | -2.55 (-5.20%) | 332,042 |
19 Oct 2023 | USD | 49.09 | 50.69 | 48.79 | 49.02 | 49.02 | -0.04 (-0.08%) | 287,068 |
18 Oct 2023 | USD | 50.09 | 50.21 | 48.8 | 49.06 | 49.06 | -1.26 (-2.50%) | 251,704 |
17 Oct 2023 | USD | 49.05 | 51.42 | 47.75 | 50.32 | 50.32 | -2.55 (-4.82%) | 886,413 |
16 Oct 2023 | USD | 52.28 | 53.14 | 51.51 | 52.87 | 52.87 | +1.58 (+3.08%) | 308,991 |