Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 50.52 | 51.66 | 50.38 | 51 | 51 | -0.06 (-0.12%) | 52,500 |
4 Jan 2024 | USD | 51.23 | 52.13 | 51.01 | 51.06 | 51.06 | +0.03 (+0.06%) | 28,300 |
3 Jan 2024 | USD | 52.99 | 53.28 | 50.85 | 51.03 | 51.03 | -2.07 (-3.90%) | 26,800 |
2 Jan 2024 | USD | 53.33 | 54.18 | 52.7 | 53.1 | 53.1 | -0.29 (-0.54%) | 21,800 |
29 Dec 2023 | USD | 54.38 | 55.45 | 53.01 | 53.39 | 53.39 | -0.65 (-1.20%) | 27,700 |
28 Dec 2023 | USD | 53.78 | 54.62 | 53.7 | 54.04 | 54.04 | -0.35 (-0.64%) | 15,100 |
27 Dec 2023 | USD | 54.03 | 54.9 | 54 | 54.39 | 54.39 | +0.1 (+0.18%) | 14,500 |
26 Dec 2023 | USD | 53.98 | 54.62 | 53.49 | 54.29 | 54.29 | +0.79 (+1.48%) | 13,300 |
22 Dec 2023 | USD | 53.43 | 54.13 | 52.64 | 53.5 | 53.5 | +0.72 (+1.36%) | 30,000 |
21 Dec 2023 | USD | 52.42 | 52.81 | 51.91 | 52.78 | 52.78 | +0.45 (+0.86%) | 13,800 |
20 Dec 2023 | USD | 53.08 | 54.38 | 52.26 | 52.33 | 52.33 | -0.07 (-0.13%) | 26,800 |
19 Dec 2023 | USD | 51.54 | 52.61 | 51.46 | 52.4 | 52.4 | +1.07 (+2.08%) | 38,000 |
18 Dec 2023 | USD | 51.62 | 51.62 | 50.91 | 51.33 | 51.33 | -0.41 (-0.79%) | 26,000 |
15 Dec 2023 | USD | 52.09 | 52.19 | 51.41 | 51.74 | 51.74 | -0.01 (-0.02%) | 129,500 |
14 Dec 2023 | USD | 50 | 52.02 | 49.94 | 51.75 | 51.75 | +2.06 (+4.15%) | 51,900 |
13 Dec 2023 | USD | 47.01 | 49.82 | 47.01 | 49.69 | 49.69 | +2.57 (+5.45%) | 49,600 |
12 Dec 2023 | USD | 47.35 | 47.67 | 47.12 | 47.12 | 47.12 | +0.11 (+0.23%) | 13,000 |
11 Dec 2023 | USD | 47.31 | 47.33 | 46.7 | 47.01 | 47.01 | -0.43 (-0.91%) | 19,300 |
8 Dec 2023 | USD | 46.6 | 47.9 | 46.6 | 47.44 | 47.44 | +0.65 (+1.39%) | 15,500 |
7 Dec 2023 | USD | 45.87 | 46.79 | 45.8 | 46.79 | 46.79 | +1.04 (+2.27%) | 13,100 |
6 Dec 2023 | USD | 46 | 48.11 | 45.67 | 45.75 | 45.75 | -0.69 (-1.49%) | 31,600 |
5 Dec 2023 | USD | 46.89 | 47.27 | 46.29 | 46.44 | 46.44 | -0.2 (-0.43%) | 25,500 |
4 Dec 2023 | USD | 46 | 47.16 | 46 | 46.64 | 46.64 | +0.66 (+1.44%) | 19,900 |
1 Dec 2023 | USD | 43.08 | 46.2 | 43.08 | 45.98 | 45.98 | +2.89 (+6.71%) | 35,000 |
30 Nov 2023 | USD | 44.76 | 44.8 | 41.87 | 43.09 | 43.09 | -1.21 (-2.73%) | 73,000 |
29 Nov 2023 | USD | 43.96 | 44.76 | 43.95 | 44.3 | 44.3 | +0.83 (+1.91%) | 18,500 |
28 Nov 2023 | USD | 43.49 | 45.78 | 42.91 | 43.47 | 43.47 | +0.35 (+0.81%) | 13,200 |
27 Nov 2023 | USD | 44.51 | 44.8 | 42.8 | 43.12 | 43.12 | -1.52 (-3.41%) | 40,300 |
24 Nov 2023 | USD | 44.48 | 44.9 | 43.96 | 44.64 | 44.64 | +0.25 (+0.56%) | 6,200 |
22 Nov 2023 | USD | 44.6 | 44.73 | 44.14 | 44.39 | 44.39 | +0.33 (+0.75%) | 9,700 |