Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 51.51 | 52 | 51.5 | 51.59 | 51.59 | -0.01 (-0.02%) | 150,000 |
4 Jan 2024 | USD | 51.9 | 51.9 | 51.4 | 51.6 | 51.6 | -0.1 (-0.19%) | 110,600 |
3 Jan 2024 | USD | 51.61 | 51.84 | 51.5 | 51.7 | 51.7 | +0.04 (+0.08%) | 115,200 |
2 Jan 2024 | USD | 51.22 | 51.73 | 51.22 | 51.66 | 51.66 | +0.41 (+0.80%) | 178,200 |
29 Dec 2023 | USD | 51.38 | 51.38 | 51.22 | 51.25 | 51.25 | -0.03 (-0.06%) | 73,000 |
28 Dec 2023 | USD | 51.11 | 51.36 | 51.11 | 51.28 | 51.28 | +0.18 (+0.35%) | 39,100 |
27 Dec 2023 | USD | 51.01 | 51.47 | 51.01 | 51.1 | 51.1 | +0.01 (+0.02%) | 72,400 |
26 Dec 2023 | USD | 51.3 | 51.6 | 51.09 | 51.09 | 51.09 | -0.04 (-0.08%) | 53,100 |
22 Dec 2023 | USD | 51.43 | 51.44 | 51.08 | 51.13 | 51.13 | -0.22 (-0.43%) | 175,200 |
21 Dec 2023 | USD | 51.29 | 51.46 | 51.08 | 51.35 | 51.35 | +0.25 (+0.49%) | 203,300 |
20 Dec 2023 | USD | 51.23 | 51.5 | 51.07 | 51.1 | 51.1 | -0.15 (-0.29%) | 128,700 |
19 Dec 2023 | USD | 51.01 | 51.3 | 50.92 | 51.25 | 51.25 | +0.49 (+0.97%) | 324,700 |
18 Dec 2023 | USD | 50.6 | 51.35 | 50.6 | 50.76 | 50.76 | +0.17 (+0.34%) | 183,800 |
15 Dec 2023 | USD | 51.23 | 51.39 | 50.26 | 50.59 | 50.59 | -0.42 (-0.82%) | 362,500 |
14 Dec 2023 | USD | 51.5 | 51.69 | 51.01 | 51.01 | 51.01 | -0.24 (-0.47%) | 218,500 |
13 Dec 2023 | USD | 51.27 | 51.55 | 51 | 51.25 | 51.25 | +0.18 (+0.35%) | 297,700 |
12 Dec 2023 | USD | 51.06 | 51.78 | 51 | 51.07 | 51.07 | -0.13 (-0.25%) | 199,000 |
11 Dec 2023 | USD | 51.38 | 51.49 | 51.02 | 51.2 | 51.2 | 0.0 (0.0%) | 219,300 |
8 Dec 2023 | USD | 51.37 | 51.54 | 51 | 51.2 | 51.2 | -0.26 (-0.51%) | 128,600 |
7 Dec 2023 | USD | 51.49 | 51.5 | 51.29 | 51.46 | 51.46 | +0.13 (+0.25%) | 79,600 |
6 Dec 2023 | USD | 51.19 | 51.49 | 51.19 | 51.33 | 51.33 | +0.21 (+0.41%) | 75,700 |
5 Dec 2023 | USD | 50.88 | 51.43 | 50.73 | 51.12 | 51.12 | +0.24 (+0.47%) | 276,200 |
4 Dec 2023 | USD | 50.93 | 51.17 | 50.78 | 50.88 | 50.88 | -0.09 (-0.18%) | 344,900 |
1 Dec 2023 | USD | 51.1 | 51.43 | 50.91 | 50.97 | 50.97 | -0.18 (-0.35%) | 263,400 |
30 Nov 2023 | USD | 51.09 | 51.31 | 51 | 51.15 | 51.15 | +0.15 (+0.29%) | 123,100 |
29 Nov 2023 | USD | 50.95 | 51.27 | 50.95 | 51 | 51 | +0.34 (+0.67%) | 301,900 |
28 Nov 2023 | USD | 50.7 | 50.81 | 50.64 | 50.66 | 50.66 | -0.06 (-0.12%) | 116,400 |
27 Nov 2023 | USD | 51.13 | 51.13 | 50.61 | 50.72 | 50.72 | -0.18 (-0.35%) | 148,800 |
24 Nov 2023 | USD | 50.73 | 50.94 | 50.73 | 50.9 | 50.9 | +0.03 (+0.06%) | 24,400 |
22 Nov 2023 | USD | 50.71 | 51.12 | 50.71 | 50.87 | 50.87 | +0.25 (+0.49%) | 40,600 |