Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 46.54 | 46.59 | 46.34 | 46.35 | 46.35 | -0.02 (-0.04%) | 202,300 |
22 Feb 2024 | USD | 45.95 | 46.41 | 45.93 | 46.37 | 46.37 | +1.03 (+2.27%) | 450,800 |
21 Feb 2024 | USD | 45.14 | 45.36 | 45.02 | 45.34 | 45.34 | +0.07 (+0.15%) | 136,800 |
20 Feb 2024 | USD | 45.41 | 45.43 | 45.09 | 45.27 | 45.27 | -0.33 (-0.72%) | 2,040,900 |
16 Feb 2024 | USD | 45.79 | 45.879 | 45.53 | 45.6 | 45.6 | -0.17 (-0.37%) | 89,500 |
15 Feb 2024 | USD | 45.55 | 45.775 | 45.5 | 45.77 | 45.77 | +0.21 (+0.46%) | 86,100 |
14 Feb 2024 | USD | 45.47 | 45.58 | 45.18 | 45.56 | 45.56 | +0.41 (+0.91%) | 127,000 |
13 Feb 2024 | USD | 45.14 | 45.32 | 44.855 | 45.15 | 45.15 | -0.63 (-1.38%) | 95,800 |
12 Feb 2024 | USD | 45.88 | 46.02 | 45.75 | 45.78 | 45.78 | -0.08 (-0.17%) | 136,300 |
9 Feb 2024 | USD | 45.62 | 45.87 | 45.56 | 45.86 | 45.86 | +0.37 (+0.81%) | 101,810 |
8 Feb 2024 | USD | 45.52 | 45.54 | 45.43 | 45.49 | 45.49 | -0.03 (-0.07%) | 63,750 |
7 Feb 2024 | USD | 45.4 | 45.54 | 45.29 | 45.52 | 45.52 | +0.37 (+0.82%) | 99,630 |
6 Feb 2024 | USD | 45.09 | 45.18 | 44.98 | 45.15 | 45.15 | +0.13 (+0.29%) | 110,880 |
5 Feb 2024 | USD | 45.13 | 45.16 | 44.83 | 45.02 | 45.02 | -0.12 (-0.27%) | 189,140 |
2 Feb 2024 | USD | 44.7 | 45.28 | 44.7 | 45.14 | 45.14 | +0.37 (+0.83%) | 155,420 |
1 Feb 2024 | USD | 44.39 | 44.78 | 44.31 | 44.77 | 44.77 | +0.56 (+1.27%) | 203,680 |
31 Jan 2024 | USD | 44.7 | 44.78 | 44.19 | 44.21 | 44.21 | -0.74 (-1.65%) | 297,680 |
30 Jan 2024 | USD | 45.01 | 45.03 | 44.9 | 44.95 | 44.95 | -0.1 (-0.22%) | 72,200 |
29 Jan 2024 | USD | 44.74 | 45.05 | 44.66 | 45.05 | 45.05 | +0.37 (+0.83%) | 233,840 |
26 Jan 2024 | USD | 44.7 | 44.84 | 44.61 | 44.68 | 44.68 | -0.09 (-0.20%) | 381,100 |
25 Jan 2024 | USD | 44.64 | 44.77 | 44.51 | 44.77 | 44.77 | +0.22 (+0.49%) | 180,000 |
24 Jan 2024 | USD | 44.71 | 44.84 | 44.5 | 44.55 | 44.55 | +0.07 (+0.16%) | 258,010 |
23 Jan 2024 | USD | 44.39 | 44.48 | 44.26 | 44.48 | 44.48 | +0.16 (+0.36%) | 81,450 |
22 Jan 2024 | USD | 44.38 | 44.46 | 44.26 | 44.32 | 44.32 | +0.08 (+0.18%) | 144,921 |
19 Jan 2024 | USD | 43.84 | 44.24 | 43.72 | 44.24 | 44.24 | +0.55 (+1.26%) | 123,720 |
18 Jan 2024 | USD | 43.47 | 43.69 | 43.31 | 43.69 | 43.69 | +0.38 (+0.88%) | 77,220 |
17 Jan 2024 | USD | 43.26 | 43.34 | 43.08 | 43.31 | 43.31 | -0.24 (-0.55%) | 111,040 |
16 Jan 2024 | USD | 43.56 | 43.72 | 43.39 | 43.55 | 43.55 | -0.12 (-0.27%) | 136,070 |
12 Jan 2024 | USD | 43.79 | 43.84 | 43.55 | 43.67 | 43.67 | -0.03 (-0.07%) | 43,760 |
11 Jan 2024 | USD | 43.82 | 43.88 | 43.31 | 43.7 | 43.7 | -0.01 (-0.02%) | 183,730 |