Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 48.49 | 49.42 | 48.04 | 48.4 | 48.4 | -0.69 (-1.41%) | 354,100 |
8 Jan 2024 | USD | 47.27 | 49.51 | 46.75 | 49.09 | 49.09 | +2.1 (+4.47%) | 443,400 |
5 Jan 2024 | USD | 45.96 | 47.68 | 45.96 | 46.99 | 46.99 | +0.59 (+1.27%) | 314,300 |
4 Jan 2024 | USD | 45.85 | 46.57 | 45.29 | 46.4 | 46.4 | +0.38 (+0.83%) | 342,400 |
3 Jan 2024 | USD | 46.96 | 47.15 | 46 | 46.02 | 46.02 | -1.58 (-3.32%) | 550,100 |
2 Jan 2024 | USD | 47.61 | 48.53 | 47.17 | 47.6 | 47.6 | -0.68 (-1.41%) | 642,600 |
29 Dec 2023 | USD | 48.44 | 49.32 | 47.96 | 48.28 | 48.28 | -0.42 (-0.86%) | 450,900 |
28 Dec 2023 | USD | 48.4 | 48.96 | 48.08 | 48.7 | 48.7 | +0.15 (+0.31%) | 273,100 |
27 Dec 2023 | USD | 48.54 | 49.08 | 48.43 | 48.55 | 48.55 | -0.13 (-0.27%) | 292,400 |
26 Dec 2023 | USD | 49.15 | 49.15 | 48.57 | 48.68 | 48.68 | -0.33 (-0.67%) | 248,500 |
22 Dec 2023 | USD | 49.18 | 50.03 | 48.27 | 49.01 | 49.01 | -0.34 (-0.69%) | 616,200 |
21 Dec 2023 | USD | 48.14 | 49.59 | 47.89 | 49.35 | 49.35 | +1.82 (+3.83%) | 495,900 |
20 Dec 2023 | USD | 48.19 | 48.99 | 47.24 | 47.53 | 47.53 | -0.75 (-1.55%) | 431,400 |
19 Dec 2023 | USD | 48.19 | 48.81 | 47.99 | 48.28 | 48.28 | +0.86 (+1.81%) | 334,000 |
18 Dec 2023 | USD | 46.68 | 47.43 | 45.86 | 47.42 | 47.42 | +1.15 (+2.49%) | 510,800 |
15 Dec 2023 | USD | 46.8 | 46.86 | 45.52 | 46.27 | 46.27 | -0.06 (-0.13%) | 2,283,200 |
14 Dec 2023 | USD | 48.34 | 50.99 | 45.27 | 46.33 | 46.33 | -0.54 (-1.15%) | 759,100 |
13 Dec 2023 | USD | 44.89 | 46.99 | 43.83 | 46.87 | 46.87 | +1.89 (+4.20%) | 578,400 |
12 Dec 2023 | USD | 44.65 | 45.17 | 44.05 | 44.98 | 44.98 | +0.22 (+0.49%) | 289,000 |
11 Dec 2023 | USD | 44.86 | 45.3 | 44.54 | 44.76 | 44.76 | -0.28 (-0.62%) | 290,400 |
8 Dec 2023 | USD | 45.48 | 46.37 | 44.84 | 45.04 | 45.04 | -0.48 (-1.05%) | 419,100 |
7 Dec 2023 | USD | 45.25 | 46.04 | 45.15 | 45.52 | 45.52 | +0.19 (+0.42%) | 388,600 |
6 Dec 2023 | USD | 45.21 | 45.63 | 44.45 | 45.33 | 45.33 | +0.66 (+1.48%) | 458,900 |
5 Dec 2023 | USD | 46.5 | 46.55 | 44.55 | 44.67 | 44.67 | -2.44 (-5.18%) | 403,200 |
4 Dec 2023 | USD | 45.18 | 47.83 | 45.18 | 47.11 | 47.11 | +1.33 (+2.91%) | 524,800 |
1 Dec 2023 | USD | 43.83 | 45.79 | 43.1 | 45.78 | 45.78 | +1.87 (+4.26%) | 412,700 |
30 Nov 2023 | USD | 44.81 | 45 | 43.86 | 43.91 | 43.91 | -0.42 (-0.95%) | 404,400 |
29 Nov 2023 | USD | 45.19 | 46.07 | 44.31 | 44.33 | 44.33 | -0.62 (-1.38%) | 348,100 |
28 Nov 2023 | USD | 44.58 | 45.48 | 44.25 | 44.95 | 44.95 | +0.51 (+1.15%) | 314,000 |
27 Nov 2023 | USD | 44.68 | 45.5 | 44.27 | 44.44 | 44.44 | -0.63 (-1.40%) | 392,200 |