Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 45.62 | 45.71 | 45.12 | 45.17 | 45.17 | -0.55 (-1.20%) | 76,600 |
20 Nov 2023 | USD | 45.38 | 45.87 | 45.27 | 45.72 | 45.72 | +0.09 (+0.20%) | 110,000 |
17 Nov 2023 | USD | 45.48 | 45.91 | 45.31 | 45.63 | 45.63 | +0.44 (+0.97%) | 142,700 |
16 Nov 2023 | USD | 46.1 | 46.1 | 45.12 | 45.19 | 45.19 | -0.6 (-1.31%) | 142,300 |
15 Nov 2023 | USD | 45.43 | 45.99 | 45.34 | 45.79 | 45.79 | +0.13 (+0.28%) | 127,200 |
14 Nov 2023 | USD | 45.54 | 45.91 | 45.27 | 45.66 | 45.66 | +1.56 (+3.54%) | 184,300 |
13 Nov 2023 | USD | 44.38 | 44.53 | 44.05 | 44.1 | 44.1 | -0.69 (-1.54%) | 121,100 |
10 Nov 2023 | USD | 44.53 | 44.95 | 44.21 | 44.79 | 44.79 | +0.28 (+0.63%) | 96,500 |
9 Nov 2023 | USD | 44.73 | 45.2 | 44.18 | 44.51 | 44.51 | -0.35 (-0.78%) | 103,000 |
8 Nov 2023 | USD | 44.89 | 45.08 | 44.38 | 44.86 | 44.86 | +0.18 (+0.40%) | 152,500 |
7 Nov 2023 | USD | 45.51 | 45.61 | 44.66 | 44.68 | 44.68 | -1.16 (-2.53%) | 149,400 |
6 Nov 2023 | USD | 46.85 | 46.85 | 45.7 | 45.84 | 45.84 | -1.13 (-2.41%) | 115,600 |
3 Nov 2023 | USD | 46.57 | 47.29 | 46.22 | 46.97 | 46.97 | +1.53 (+3.37%) | 179,500 |
2 Nov 2023 | USD | 44.99 | 45.58 | 44.56 | 45.44 | 45.44 | +0.66 (+1.47%) | 154,400 |
1 Nov 2023 | USD | 43.63 | 44.85 | 43.42 | 44.78 | 44.78 | +1.11 (+2.54%) | 116,300 |
31 Oct 2023 | USD | 42.78 | 44.08 | 42.76 | 43.67 | 43.67 | +0.79 (+1.84%) | 138,100 |
30 Oct 2023 | USD | 43.11 | 43.58 | 42.76 | 42.88 | 42.88 | +0.09 (+0.21%) | 145,200 |
27 Oct 2023 | USD | 42.83 | 43.61 | 42.07 | 42.79 | 42.79 | +0.23 (+0.54%) | 316,300 |
26 Oct 2023 | USD | 40.07 | 43 | 38.4 | 42.56 | 42.56 | +3.55 (+9.10%) | 420,300 |
25 Oct 2023 | USD | 39.03 | 39.91 | 38.93 | 39.01 | 39.01 | -0.46 (-1.17%) | 257,400 |
24 Oct 2023 | USD | 39.87 | 40.17 | 39.34 | 39.47 | 39.47 | -0.13 (-0.33%) | 140,100 |
23 Oct 2023 | USD | 39.36 | 40.05 | 39.16 | 39.6 | 39.6 | -0.01 (-0.03%) | 276,700 |
20 Oct 2023 | USD | 40.28 | 40.43 | 39.6 | 39.61 | 39.61 | -0.57 (-1.42%) | 218,100 |
19 Oct 2023 | USD | 41.87 | 42.17 | 39.91 | 40.18 | 40.18 | -1.73 (-4.13%) | 381,000 |
18 Oct 2023 | USD | 41.98 | 42.38 | 41.32 | 41.91 | 41.91 | -0.51 (-1.20%) | 115,900 |
17 Oct 2023 | USD | 42.27 | 43.27 | 41.75 | 42.42 | 42.42 | -0.01 (-0.02%) | 163,000 |
16 Oct 2023 | USD | 41.8 | 42.45 | 41.52 | 42.43 | 42.43 | +0.82 (+1.97%) | 127,700 |
13 Oct 2023 | USD | 42.12 | 42.59 | 41.07 | 41.61 | 41.61 | -0.18 (-0.43%) | 120,700 |
12 Oct 2023 | USD | 42.17 | 42.17 | 41.09 | 41.79 | 41.79 | -0.31 (-0.74%) | 129,600 |
11 Oct 2023 | USD | 41.93 | 42.34 | 41.67 | 42.1 | 42.1 | +0.14 (+0.33%) | 148,300 |