Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 58.87 | 59.64 | 58.87 | 59.59 | 59.59 | +0.83 (+1.41%) | 30,900 |
5 Jan 2024 | USD | 57.98 | 58.76 | 57.98 | 58.76 | 58.76 | +0.12 (+0.20%) | 30,800 |
4 Jan 2024 | USD | 58.47 | 59.1 | 58.37 | 58.64 | 58.64 | -0.01 (-0.02%) | 134,400 |
3 Jan 2024 | USD | 58.36 | 58.71 | 58.2 | 58.65 | 58.65 | -0.33 (-0.56%) | 11,300 |
2 Jan 2024 | USD | 58.75 | 59.24 | 58.66 | 58.98 | 58.98 | -1 (-1.67%) | 8,300 |
29 Dec 2023 | USD | 58.71 | 59.99 | 58.71 | 59.98 | 59.98 | -0.34 (-0.56%) | 4,500 |
28 Dec 2023 | USD | 60.45 | 60.5 | 59.95 | 60.32 | 60.32 | -0.36 (-0.59%) | 12,500 |
27 Dec 2023 | USD | 60.49 | 60.79 | 60.41 | 60.68 | 60.68 | -0.01 (-0.02%) | 7,100 |
26 Dec 2023 | USD | 59.69 | 61.77 | 59.69 | 60.69 | 60.69 | +0.51 (+0.85%) | 5,800 |
22 Dec 2023 | USD | 61.9 | 62.65 | 59.75 | 60.18 | 60.18 | -0.01 (-0.02%) | 12,300 |
21 Dec 2023 | USD | 60.04 | 60.19 | 59.29 | 60.19 | 60.19 | +0.86 (+1.45%) | 12,400 |
20 Dec 2023 | USD | 59.64 | 59.73 | 59.05 | 59.33 | 59.33 | -0.48 (-0.80%) | 17,300 |
19 Dec 2023 | USD | 59.86 | 60.28 | 59.38 | 59.81 | 59.81 | +0.27 (+0.45%) | 16,400 |
18 Dec 2023 | USD | 59.4 | 59.67 | 58.96 | 59.54 | 59.54 | +0.39 (+0.66%) | 12,100 |
15 Dec 2023 | USD | 59.73 | 59.73 | 58.56 | 59.15 | 59.15 | -0.37 (-0.62%) | 11,300 |
14 Dec 2023 | USD | 60.24 | 60.24 | 59.48 | 59.52 | 59.52 | -0.08 (-0.13%) | 19,700 |
13 Dec 2023 | USD | 59.76 | 60.31 | 59.44 | 59.6 | 59.6 | -0.4 (-0.67%) | 14,400 |
12 Dec 2023 | USD | 60.02 | 60.33 | 59.62 | 60 | 60 | +0.06 (+0.10%) | 5,500 |
11 Dec 2023 | USD | 59.73 | 60.04 | 59.25 | 59.94 | 59.94 | +0.97 (+1.64%) | 7,600 |
8 Dec 2023 | USD | 58.94 | 59.32 | 58.83 | 58.97 | 58.97 | +0.54 (+0.92%) | 5,900 |
7 Dec 2023 | USD | 57.69 | 58.45 | 57.69 | 58.43 | 58.43 | +0.74 (+1.28%) | 11,300 |
6 Dec 2023 | USD | 57.91 | 58.02 | 57.25 | 57.69 | 57.69 | +0.57 (+1.00%) | 8,400 |
5 Dec 2023 | USD | 57.22 | 57.82 | 57.12 | 57.12 | 57.12 | -0.26 (-0.45%) | 6,500 |
4 Dec 2023 | USD | 58.22 | 58.22 | 56.89 | 57.38 | 57.38 | -1.4 (-2.38%) | 10,500 |
1 Dec 2023 | USD | 58.1 | 58.78 | 58.06 | 58.78 | 58.78 | +1.36 (+2.37%) | 9,400 |
30 Nov 2023 | USD | 57.71 | 57.71 | 56.82 | 57.42 | 57.42 | +0.07 (+0.12%) | 16,600 |
29 Nov 2023 | USD | 57.59 | 57.81 | 57.35 | 57.35 | 57.35 | -0.13 (-0.23%) | 8,500 |
28 Nov 2023 | USD | 57.05 | 57.59 | 57.05 | 57.48 | 57.48 | +0.73 (+1.29%) | 8,200 |
27 Nov 2023 | USD | 56.88 | 56.88 | 56.42 | 56.75 | 56.75 | +1.07 (+1.92%) | 12,200 |
24 Nov 2023 | USD | 55.84 | 56.04 | 55.51 | 55.68 | 55.68 | -0.65 (-1.15%) | 5,000 |