Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 47.2 | 47.23 | 46.87 | 46.92 | 46.92 | -0.14 (-0.30%) | 1,518,021 |
6 Feb 2024 | USD | 46.55 | 47.14 | 46.46 | 47.06 | 47.06 | +0.11 (+0.23%) | 3,757,035 |
5 Feb 2024 | USD | 47.12 | 47.2 | 46.65 | 46.95 | 46.95 | -0.28 (-0.59%) | 2,169,715 |
2 Feb 2024 | USD | 48 | 48.04 | 47.2 | 47.23 | 47.23 | -1.18 (-2.44%) | 2,296,736 |
1 Feb 2024 | USD | 48.52 | 49.04 | 48.23 | 48.41 | 48.41 | -1.49 (-2.99%) | 3,197,297 |
31 Jan 2024 | USD | 51.05 | 51.26 | 49.85 | 49.9 | 49.9 | -0.35 (-0.70%) | 2,249,232 |
30 Jan 2024 | USD | 50.33 | 50.39 | 50.0001 | 50.25 | 50.25 | -0.03 (-0.06%) | 1,060,909 |
29 Jan 2024 | USD | 50.19 | 50.47 | 49.97 | 50.28 | 50.28 | +0.14 (+0.28%) | 1,111,421 |
26 Jan 2024 | USD | 50.16 | 50.27 | 49.81 | 50.14 | 50.14 | +0.26 (+0.52%) | 1,036,241 |
25 Jan 2024 | USD | 49.94 | 50.05 | 49.592 | 49.88 | 49.88 | -0.01 (-0.02%) | 2,884,272 |
24 Jan 2024 | USD | 50.61 | 50.8 | 49.83 | 49.89 | 49.89 | 0.0 (0.0%) | 2,119,500 |
23 Jan 2024 | USD | 50 | 50.29 | 49.7 | 49.89 | 49.89 | -0.94 (-1.85%) | 3,693,200 |
22 Jan 2024 | USD | 51.21 | 51.52 | 50.82 | 50.83 | 50.83 | -0.2 (-0.39%) | 2,076,400 |
19 Jan 2024 | USD | 51.24 | 51.27 | 50.96 | 51.03 | 51.03 | -0.85 (-1.64%) | 1,689,700 |
18 Jan 2024 | USD | 51.07 | 51.9 | 50.9 | 51.88 | 51.88 | +0.24 (+0.46%) | 1,244,500 |
17 Jan 2024 | USD | 51.9 | 51.93 | 51.49 | 51.64 | 51.64 | +0.08 (+0.16%) | 1,120,900 |
16 Jan 2024 | USD | 51.75 | 52 | 51.5 | 51.56 | 51.56 | -0.65 (-1.24%) | 1,498,400 |
12 Jan 2024 | USD | 52.36 | 52.79 | 52.2 | 52.21 | 52.21 | -0.27 (-0.51%) | 1,479,000 |
11 Jan 2024 | USD | 52.39 | 52.5 | 51.95 | 52.48 | 52.48 | +0.07 (+0.13%) | 2,200,500 |
10 Jan 2024 | USD | 51.93 | 52.52 | 51.91 | 52.41 | 52.41 | +0.65 (+1.26%) | 2,084,400 |
9 Jan 2024 | USD | 51.9 | 52.12 | 51.71 | 51.76 | 51.76 | -0.23 (-0.44%) | 2,062,100 |
8 Jan 2024 | USD | 51.48 | 51.99 | 51.46 | 51.99 | 51.99 | +0.78 (+1.52%) | 1,550,200 |
5 Jan 2024 | USD | 50.92 | 51.59 | 50.84 | 51.21 | 51.21 | +0.2 (+0.39%) | 1,905,400 |
4 Jan 2024 | USD | 50.62 | 51.09 | 50.51 | 51.01 | 51.01 | +0.4 (+0.79%) | 1,207,500 |
3 Jan 2024 | USD | 50 | 50.78 | 49.88 | 50.61 | 50.61 | +0.61 (+1.22%) | 1,466,000 |
2 Jan 2024 | USD | 49.32 | 50.11 | 49.32 | 50 | 50 | +0.27 (+0.54%) | 1,102,900 |
29 Dec 2023 | USD | 49.56 | 49.89 | 49.44 | 49.73 | 49.73 | +0.35 (+0.71%) | 639,000 |
28 Dec 2023 | USD | 49.55 | 49.91 | 49.37 | 49.38 | 49.38 | -0.37 (-0.74%) | 1,081,800 |
27 Dec 2023 | USD | 49.35 | 50.01 | 49.25 | 49.75 | 49.75 | +0.67 (+1.37%) | 979,700 |
26 Dec 2023 | USD | 48.71 | 49.2 | 48.59 | 49.08 | 49.08 | +0.34 (+0.70%) | 874,500 |