Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 37 | 37.11 | 36.21 | 36.35 | 36.35 | -0.44 (-1.20%) | 228,400 |
22 Feb 2024 | USD | 36.45 | 36.935 | 36.28 | 36.79 | 36.79 | +1.71 (+4.87%) | 281,900 |
21 Feb 2024 | USD | 34.83 | 35.08 | 34.56 | 35.08 | 35.08 | -0.06 (-0.17%) | 250,300 |
20 Feb 2024 | USD | 35.55 | 35.55 | 34.572 | 35.14 | 35.14 | -0.55 (-1.54%) | 212,300 |
16 Feb 2024 | USD | 36.3 | 36.43 | 35.645 | 35.69 | 35.69 | -0.26 (-0.72%) | 247,000 |
15 Feb 2024 | USD | 36.08 | 36.22 | 35.765 | 35.95 | 35.95 | -0.02 (-0.06%) | 130,800 |
14 Feb 2024 | USD | 35.67 | 35.99 | 35.5 | 35.97 | 35.97 | +0.74 (+2.10%) | 108,800 |
13 Feb 2024 | USD | 34.94 | 35.555 | 34.74 | 35.23 | 35.23 | -0.68 (-1.89%) | 136,500 |
12 Feb 2024 | USD | 36.08 | 36.59 | 35.82 | 35.91 | 35.91 | -0.09 (-0.25%) | 177,600 |
9 Feb 2024 | USD | 35.5 | 36.03 | 35.3 | 36 | 36 | +0.75 (+2.13%) | 110,400 |
8 Feb 2024 | USD | 34.85 | 35.52 | 34.83 | 35.25 | 35.25 | +0.49 (+1.41%) | 161,700 |
7 Feb 2024 | USD | 34.45 | 34.76 | 34.145 | 34.76 | 34.76 | +0.57 (+1.67%) | 105,300 |
6 Feb 2024 | USD | 34.73 | 34.73 | 33.81 | 34.19 | 34.19 | -0.38 (-1.10%) | 161,500 |
5 Feb 2024 | USD | 34.43 | 34.709 | 34.06 | 34.57 | 34.57 | +0.41 (+1.20%) | 188,300 |
2 Feb 2024 | USD | 33.71 | 34.23 | 33.69 | 34.16 | 34.16 | +0.47 (+1.40%) | 119,900 |
1 Feb 2024 | USD | 33.78 | 33.79 | 33.29 | 33.69 | 33.69 | +0.1 (+0.30%) | 197,700 |
31 Jan 2024 | USD | 33.5 | 34.146 | 33.25 | 33.59 | 33.59 | -0.46 (-1.35%) | 171,700 |
30 Jan 2024 | USD | 34.46 | 34.53 | 33.884 | 34.05 | 34.05 | -0.54 (-1.56%) | 145,800 |
29 Jan 2024 | USD | 34.37 | 34.59 | 34.04 | 34.59 | 34.59 | +0.37 (+1.08%) | 187,000 |
26 Jan 2024 | USD | 34.57 | 34.69 | 34.11 | 34.22 | 34.22 | -1.01 (-2.87%) | 226,100 |
25 Jan 2024 | USD | 35.97 | 35.99 | 35.09 | 35.23 | 35.23 | -0.09 (-0.25%) | 292,700 |
24 Jan 2024 | USD | 35.19 | 35.77 | 34.94 | 35.32 | 35.32 | +0.52 (+1.49%) | 237,200 |
23 Jan 2024 | USD | 34.6 | 34.8 | 34.242 | 34.8 | 34.8 | +0.28 (+0.81%) | 144,700 |
22 Jan 2024 | USD | 34.79 | 34.95 | 34.25 | 34.52 | 34.52 | +0.06 (+0.17%) | 232,600 |
19 Jan 2024 | USD | 33.57 | 34.495 | 33.43 | 34.46 | 34.46 | +1.31 (+3.95%) | 220,500 |
18 Jan 2024 | USD | 32.9 | 33.165 | 32.6 | 33.15 | 33.15 | +1.14 (+3.56%) | 169,500 |
17 Jan 2024 | USD | 32.16 | 32.16 | 31.55 | 32.01 | 32.01 | -0.3 (-0.93%) | 128,500 |
16 Jan 2024 | USD | 31.91 | 32.51 | 31.82 | 32.31 | 32.31 | +0.39 (+1.22%) | 124,000 |
12 Jan 2024 | USD | 32.04 | 32.21 | 31.73 | 31.92 | 31.92 | -0.15 (-0.47%) | 90,500 |
11 Jan 2024 | USD | 31.89 | 32.22 | 31.4 | 32.07 | 32.07 | +0.15 (+0.47%) | 142,800 |