Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
24 Nov 2023 | USD | 45 | 45.8 | 44.9 | 45.07 | 45.07 | -0.31 (-0.68%) | 171,900 |
22 Nov 2023 | USD | 45.55 | 46.01 | 44.9 | 45.38 | 45.38 | +0.45 (+1.00%) | 410,200 |
21 Nov 2023 | USD | 45.62 | 46.38 | 44.93 | 44.93 | 44.93 | -0.9 (-1.96%) | 534,000 |
20 Nov 2023 | USD | 44.86 | 45.85 | 44.69 | 45.83 | 45.83 | +0.84 (+1.87%) | 416,200 |
17 Nov 2023 | USD | 44.2 | 45.29 | 43.72 | 44.99 | 44.99 | +1.05 (+2.39%) | 464,700 |
16 Nov 2023 | USD | 44.99 | 44.99 | 43.6 | 43.94 | 43.94 | -1.51 (-3.32%) | 378,900 |
15 Nov 2023 | USD | 44.98 | 46.26 | 44.83 | 45.45 | 45.45 | +0.49 (+1.09%) | 805,100 |
14 Nov 2023 | USD | 42.18 | 45.11 | 42.01 | 44.96 | 44.96 | +4.58 (+11.34%) | 769,000 |
13 Nov 2023 | USD | 40.55 | 40.79 | 40.1 | 40.38 | 40.38 | -0.38 (-0.93%) | 275,700 |
10 Nov 2023 | USD | 39.88 | 40.87 | 39.34 | 40.76 | 40.76 | +0.97 (+2.44%) | 265,300 |
9 Nov 2023 | USD | 41.55 | 41.68 | 39.56 | 39.79 | 39.79 | -1.39 (-3.38%) | 305,200 |
8 Nov 2023 | USD | 41.43 | 42.35 | 40.58 | 41.18 | 41.18 | -0.39 (-0.94%) | 537,000 |
7 Nov 2023 | USD | 42.1 | 42.52 | 41.19 | 41.57 | 41.57 | -0.67 (-1.59%) | 517,600 |
6 Nov 2023 | USD | 41.38 | 42.43 | 40.96 | 42.24 | 42.24 | +0.53 (+1.27%) | 734,000 |
3 Nov 2023 | USD | 41.01 | 41.72 | 40.02 | 41.71 | 41.71 | +1.78 (+4.46%) | 704,400 |
2 Nov 2023 | USD | 38.26 | 39.95 | 37.78 | 39.93 | 39.93 | +2.61 (+6.99%) | 761,600 |
1 Nov 2023 | USD | 40.71 | 41.05 | 37.03 | 37.32 | 37.32 | -3.36 (-8.26%) | 911,200 |
31 Oct 2023 | USD | 39.4 | 42.02 | 38.72 | 40.68 | 40.68 | +6.37 (+18.57%) | 1,472,400 |
30 Oct 2023 | USD | 34.5 | 34.78 | 33.82 | 34.31 | 34.31 | +0.4 (+1.18%) | 313,200 |
27 Oct 2023 | USD | 34.67 | 35.09 | 33.8 | 33.91 | 33.91 | -0.82 (-2.36%) | 550,100 |
26 Oct 2023 | USD | 34.76 | 35.35 | 34.35 | 34.73 | 34.73 | -0.27 (-0.77%) | 335,800 |
25 Oct 2023 | USD | 34.71 | 35.26 | 34.5 | 35 | 35 | -0.22 (-0.62%) | 414,700 |
24 Oct 2023 | USD | 35.9 | 36.18 | 35.19 | 35.22 | 35.22 | -0.17 (-0.48%) | 388,600 |
23 Oct 2023 | USD | 35.23 | 36.29 | 34.83 | 35.39 | 35.39 | -0.06 (-0.17%) | 483,000 |