Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2024 | USD | 51.49 | 51.49 | 49.86 | 51.19 | 51.19 | -0.3 (-0.58%) | 13,600 |
12 Mar 2024 | USD | 51.36 | 51.54 | 51.18 | 51.49 | 51.49 | +1.47 (+2.94%) | 15,400 |
11 Mar 2024 | USD | 50 | 50.26 | 49.93 | 50.02 | 50.02 | -0.97 (-1.90%) | 21,000 |
8 Mar 2024 | USD | 53.12 | 53.12 | 50.99 | 50.99 | 50.99 | -0.52 (-1.01%) | 21,500 |
7 Mar 2024 | USD | 51.13 | 51.59 | 51.12 | 51.51 | 51.51 | -1.91 (-3.58%) | 11,100 |
6 Mar 2024 | USD | 53.28 | 53.68 | 53.25 | 53.42 | 53.42 | -0.52 (-0.96%) | 10,200 |
5 Mar 2024 | USD | 54.59 | 54.59 | 52.79 | 53.94 | 53.94 | +0.26 (+0.48%) | 13,700 |
4 Mar 2024 | USD | 53.97 | 53.97 | 53.34 | 53.68 | 53.68 | +0.28 (+0.52%) | 19,300 |
1 Mar 2024 | USD | 53.69 | 53.69 | 53.01 | 53.4 | 53.4 | +1.37 (+2.63%) | 17,300 |
29 Feb 2024 | USD | 52.75 | 52.75 | 51.91 | 52.03 | 52.03 | +1.04 (+2.04%) | 8,800 |
28 Feb 2024 | USD | 51.22 | 51.22 | 50.99 | 50.99 | 50.99 | -0.86 (-1.66%) | 9,000 |
27 Feb 2024 | USD | 52.1 | 52.61 | 51.72 | 51.85 | 51.85 | -0.83 (-1.58%) | 10,000 |
26 Feb 2024 | USD | 51 | 52.74 | 51 | 52.68 | 52.68 | -0.38 (-0.72%) | 12,200 |
23 Feb 2024 | USD | 53.03 | 53.22 | 52.86 | 53.06 | 53.06 | +0.15 (+0.28%) | 16,400 |
22 Feb 2024 | USD | 54.35 | 54.35 | 52.55 | 52.91 | 52.91 | +1.4 (+2.72%) | 23,400 |
21 Feb 2024 | USD | 51.73 | 51.73 | 51.19 | 51.51 | 51.51 | -0.44 (-0.85%) | 8,700 |
20 Feb 2024 | USD | 51.98 | 52 | 51.61 | 51.95 | 51.95 | +0.14 (+0.27%) | 11,400 |
16 Feb 2024 | USD | 51.84 | 52.4 | 51.81 | 51.81 | 51.81 | -1.2 (-2.26%) | 7,500 |
15 Feb 2024 | USD | 53.24 | 53.24 | 52.47 | 53.01 | 53.01 | +0.43 (+0.82%) | 10,000 |
14 Feb 2024 | USD | 52.86 | 53.18 | 52.36 | 52.58 | 52.58 | +0.34 (+0.65%) | 14,600 |
13 Feb 2024 | USD | 52.54 | 52.7 | 52.09 | 52.24 | 52.24 | -0.98 (-1.84%) | 18,200 |
12 Feb 2024 | USD | 52.94 | 53.32 | 52.82 | 53.22 | 53.22 | +0.72 (+1.37%) | 11,300 |
9 Feb 2024 | USD | 52.98 | 52.98 | 52.38 | 52.5 | 52.5 | -0.36 (-0.68%) | 8,200 |
8 Feb 2024 | USD | 52.5 | 52.86 | 52.49 | 52.86 | 52.86 | +1.1 (+2.13%) | 9,200 |
7 Feb 2024 | USD | 51.5 | 51.76 | 51.42 | 51.76 | 51.76 | -0.26 (-0.50%) | 17,400 |
6 Feb 2024 | USD | 51.63 | 52.09 | 51.63 | 52.02 | 52.02 | +0.25 (+0.48%) | 9,700 |
5 Feb 2024 | USD | 51.5 | 51.82 | 51.32 | 51.77 | 51.77 | -1.26 (-2.38%) | 17,500 |
2 Feb 2024 | USD | 52.41 | 53.16 | 52.41 | 53.03 | 53.03 | -1.01 (-1.87%) | 15,400 |
1 Feb 2024 | USD | 53.54 | 54.04 | 52.82 | 54.04 | 54.04 | +1.2 (+2.27%) | 28,900 |
31 Jan 2024 | USD | 51 | 52.84 | 51 | 52.84 | 52.84 | +3.44 (+6.96%) | 26,700 |