Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 55 | 55.46 | 54.8 | 55.11 | 55.11 | +0.56 (+1.03%) | 1,207,800 |
21 Nov 2023 | USD | 54.5 | 54.57 | 54.1 | 54.55 | 54.55 | +0.07 (+0.13%) | 1,169,900 |
20 Nov 2023 | USD | 52.5 | 54.63 | 52.49 | 54.48 | 54.48 | +1.94 (+3.69%) | 2,045,500 |
17 Nov 2023 | USD | 52.27 | 52.55 | 52.1 | 52.54 | 52.54 | +0.93 (+1.80%) | 1,911,900 |
16 Nov 2023 | USD | 52.04 | 52.38 | 51.33 | 51.61 | 51.61 | -0.94 (-1.79%) | 1,698,200 |
15 Nov 2023 | USD | 51.5 | 53.28 | 51.26 | 52.55 | 52.55 | +1.66 (+3.26%) | 2,811,100 |
14 Nov 2023 | USD | 50.31 | 51.18 | 50.16 | 50.89 | 50.89 | +1.46 (+2.95%) | 1,864,900 |
13 Nov 2023 | USD | 49.8 | 50 | 49.08 | 49.43 | 49.43 | -0.6 (-1.20%) | 1,533,800 |
10 Nov 2023 | USD | 49.64 | 50.04 | 49.06 | 50.03 | 50.03 | +0.39 (+0.79%) | 1,369,500 |
9 Nov 2023 | USD | 50.35 | 50.98 | 49.49 | 49.64 | 49.64 | -0.37 (-0.74%) | 1,683,900 |
8 Nov 2023 | USD | 50.22 | 50.95 | 49.94 | 50.01 | 50.01 | -0.18 (-0.36%) | 1,219,900 |
7 Nov 2023 | USD | 49.1 | 50.45 | 49.1 | 50.19 | 50.19 | +1.03 (+2.10%) | 1,980,000 |
6 Nov 2023 | USD | 47.98 | 49.24 | 47.98 | 49.16 | 49.16 | +1.46 (+3.06%) | 1,777,400 |
3 Nov 2023 | USD | 47.88 | 48.34 | 47.33 | 47.7 | 47.7 | +0.55 (+1.17%) | 2,252,900 |
2 Nov 2023 | USD | 46.6 | 47.34 | 46.08 | 47.15 | 47.15 | +0.65 (+1.40%) | 2,288,700 |
1 Nov 2023 | USD | 48.12 | 48.42 | 46.06 | 46.5 | 46.5 | -1.72 (-3.57%) | 2,349,300 |
31 Oct 2023 | USD | 48.09 | 48.28 | 47.59 | 48.22 | 48.22 | +0.13 (+0.27%) | 2,003,300 |
30 Oct 2023 | USD | 46.67 | 48.63 | 46.59 | 48.09 | 48.09 | +1.99 (+4.32%) | 3,394,900 |
27 Oct 2023 | USD | 46.24 | 49.8 | 45.58 | 46.1 | 46.1 | -0.68 (-1.45%) | 6,774,100 |
26 Oct 2023 | USD | 47.76 | 48.11 | 46.67 | 46.78 | 46.78 | -1.18 (-2.46%) | 3,165,900 |
25 Oct 2023 | USD | 48.38 | 49.35 | 47.93 | 47.96 | 47.96 | -0.66 (-1.36%) | 2,012,100 |
24 Oct 2023 | USD | 48.72 | 49.08 | 48.33 | 48.62 | 48.62 | +0.6 (+1.25%) | 2,131,400 |
23 Oct 2023 | USD | 48.25 | 48.31 | 47.35 | 48.02 | 48.02 | -0.41 (-0.85%) | 2,437,200 |
20 Oct 2023 | USD | 48.73 | 48.99 | 48.13 | 48.43 | 48.43 | -0.35 (-0.72%) | 1,792,900 |
19 Oct 2023 | USD | 49.15 | 49.82 | 48.76 | 48.78 | 48.78 | -0.41 (-0.83%) | 1,544,200 |
18 Oct 2023 | USD | 50.22 | 50.38 | 48.76 | 49.19 | 49.19 | -1.29 (-2.56%) | 2,293,500 |
17 Oct 2023 | USD | 49.35 | 50.99 | 49.05 | 50.48 | 50.48 | +1.08 (+2.19%) | 2,413,100 |
16 Oct 2023 | USD | 48.55 | 49.73 | 48.55 | 49.4 | 49.4 | +1.31 (+2.72%) | 1,729,300 |
13 Oct 2023 | USD | 48.26 | 48.58 | 47.75 | 48.09 | 48.09 | -0.37 (-0.76%) | 1,469,200 |
12 Oct 2023 | USD | 48.78 | 48.95 | 47.66 | 48.46 | 48.46 | -0.02 (-0.04%) | 1,603,100 |