Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 52.94 | 52.95 | 52.81 | 52.84 | 52.84 | -0.3 (-0.56%) | 11,300 |
2 Feb 2024 | USD | 53.23 | 53.24 | 53.06 | 53.14 | 53.14 | -0.53 (-0.99%) | 28,600 |
1 Feb 2024 | USD | 53.75 | 53.91 | 53.64 | 53.67 | 53.67 | +0.17 (+0.32%) | 13,800 |
31 Jan 2024 | USD | 53.42 | 53.5 | 53.35 | 53.5 | 53.5 | +0.32 (+0.60%) | 15,300 |
30 Jan 2024 | USD | 53.24 | 53.24 | 53.12 | 53.18 | 53.18 | -0.03 (-0.06%) | 24,600 |
29 Jan 2024 | USD | 53.11 | 53.24 | 53.1 | 53.21 | 53.21 | +0.24 (+0.45%) | 6,400 |
26 Jan 2024 | USD | 53.06 | 53.06 | 52.94 | 52.97 | 52.97 | -0.04 (-0.08%) | 9,300 |
25 Jan 2024 | USD | 52.99 | 53.02 | 52.96 | 53.01 | 53.01 | +0.17 (+0.32%) | 4,900 |
24 Jan 2024 | USD | 53.09 | 53.09 | 52.84 | 52.84 | 52.84 | -0.14 (-0.26%) | 7,100 |
23 Jan 2024 | USD | 52.93 | 52.99 | 52.88 | 52.98 | 52.98 | -0.16 (-0.30%) | 16,800 |
22 Jan 2024 | USD | 53.14 | 53.21 | 53.11 | 53.14 | 53.14 | +0.01 (+0.02%) | 10,400 |
19 Jan 2024 | USD | 53.1 | 53.13 | 52.98 | 53.13 | 53.13 | +0.06 (+0.11%) | 27,700 |
18 Jan 2024 | USD | 53.06 | 53.12 | 53 | 53.07 | 53.07 | 0.0 (0.0%) | 10,900 |
17 Jan 2024 | USD | 53.05 | 53.13 | 53.01 | 53.07 | 53.07 | -0.15 (-0.28%) | 21,200 |
16 Jan 2024 | USD | 53.01 | 53.38 | 53.01 | 53.22 | 53.22 | -0.25 (-0.47%) | 14,800 |
12 Jan 2024 | USD | 53.29 | 53.5 | 53.29 | 53.47 | 53.47 | +0.2 (+0.38%) | 10,500 |
11 Jan 2024 | USD | 53.13 | 53.28 | 53.12 | 53.27 | 53.27 | +0.26 (+0.49%) | 9,600 |
10 Jan 2024 | USD | 53.1 | 53.1 | 52.99 | 53.01 | 53.01 | -0.06 (-0.11%) | 7,400 |
9 Jan 2024 | USD | 53.06 | 53.17 | 53.06 | 53.07 | 53.07 | -0.09 (-0.17%) | 60,800 |
8 Jan 2024 | USD | 52.96 | 53.23 | 52.96 | 53.16 | 53.16 | +0.16 (+0.30%) | 23,700 |
5 Jan 2024 | USD | 52.99 | 53.23 | 52.97 | 53 | 53 | -0.14 (-0.26%) | 7,800 |
4 Jan 2024 | USD | 53.17 | 53.2 | 53.12 | 53.14 | 53.14 | -0.26 (-0.49%) | 16,500 |
3 Jan 2024 | USD | 53.14 | 53.41 | 53.14 | 53.4 | 53.4 | +0.1 (+0.19%) | 16,600 |
2 Jan 2024 | USD | 53.21 | 53.33 | 53.16 | 53.3 | 53.3 | -0.02 (-0.04%) | 50,600 |
29 Dec 2023 | USD | 53.31 | 53.46 | 53.3 | 53.32 | 53.32 | -0.12 (-0.22%) | 14,400 |
28 Dec 2023 | USD | 53.59 | 53.64 | 53.44 | 53.44 | 53.44 | -0.24 (-0.45%) | 28,500 |
27 Dec 2023 | USD | 53.57 | 53.71 | 53.57 | 53.68 | 53.68 | +0.26 (+0.49%) | 14,000 |
26 Dec 2023 | USD | 53.41 | 53.46 | 53.39 | 53.42 | 53.42 | -0.15 (-0.28%) | 19,400 |
22 Dec 2023 | USD | 53.53 | 53.71 | 53.36 | 53.57 | 53.57 | +0.04 (+0.07%) | 7,000 |
21 Dec 2023 | USD | 53.61 | 53.64 | 53.46 | 53.53 | 53.53 | -0.07 (-0.13%) | 12,700 |