Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | USD | 45.16 | 45.23 | 45.08 | 45.12 | 45.12 | -0.88 (-1.91%) | 20,600 |
4 Dec 2023 | USD | 47.33 | 47.33 | 45.87 | 46 | 46 | -0.2 (-0.43%) | 28,300 |
1 Dec 2023 | USD | 45.22 | 46.2 | 45.22 | 46.2 | 46.2 | -0.11 (-0.24%) | 11,700 |
30 Nov 2023 | USD | 46.34 | 46.44 | 46.29 | 46.31 | 46.31 | +0.85 (+1.87%) | 12,700 |
29 Nov 2023 | USD | 45.59 | 46 | 45.46 | 45.46 | 45.46 | +0.41 (+0.91%) | 12,500 |
28 Nov 2023 | USD | 44.78 | 45.05 | 44.47 | 45.05 | 45.05 | -0.22 (-0.49%) | 23,600 |
27 Nov 2023 | USD | 46.46 | 46.46 | 44.99 | 45.27 | 45.27 | -0.06 (-0.13%) | 11,700 |
24 Nov 2023 | USD | 43.69 | 45.38 | 43.69 | 45.33 | 45.33 | +1.32 (+3.00%) | 9,000 |
22 Nov 2023 | USD | 44.16 | 44.38 | 44 | 44.01 | 44.01 | +0.6 (+1.38%) | 7,500 |
21 Nov 2023 | USD | 44.29 | 44.29 | 43.38 | 43.41 | 43.41 | -0.54 (-1.23%) | 9,900 |
20 Nov 2023 | USD | 43.63 | 43.95 | 43.56 | 43.95 | 43.95 | +0.22 (+0.50%) | 8,900 |
17 Nov 2023 | USD | 43.77 | 43.8 | 42.95 | 43.73 | 43.73 | +0.04 (+0.09%) | 6,000 |
16 Nov 2023 | USD | 42.22 | 43.69 | 42.22 | 43.69 | 43.69 | +0.26 (+0.60%) | 11,000 |
15 Nov 2023 | USD | 43.76 | 43.89 | 43.43 | 43.43 | 43.43 | +0.84 (+1.97%) | 8,000 |
14 Nov 2023 | USD | 42.29 | 42.66 | 42.29 | 42.59 | 42.59 | +0.56 (+1.33%) | 10,300 |
13 Nov 2023 | USD | 41.42 | 42.1 | 41.42 | 42.03 | 42.03 | +1.03 (+2.51%) | 22,500 |
10 Nov 2023 | USD | 40.4 | 41 | 40.4 | 41 | 41 | +1.28 (+3.22%) | 33,600 |
9 Nov 2023 | USD | 39.98 | 40.37 | 39.72 | 39.72 | 39.72 | +0.1 (+0.25%) | 10,000 |
8 Nov 2023 | USD | 39.67 | 39.79 | 39.47 | 39.62 | 39.62 | -0.27 (-0.68%) | 11,200 |
7 Nov 2023 | USD | 39.57 | 39.9 | 39.57 | 39.89 | 39.89 | -0.29 (-0.72%) | 10,800 |
6 Nov 2023 | USD | 40.21 | 40.95 | 40.17 | 40.18 | 40.18 | +0.63 (+1.59%) | 18,300 |
3 Nov 2023 | USD | 39.5 | 39.55 | 39.18 | 39.55 | 39.55 | +1.02 (+2.65%) | 15,700 |
2 Nov 2023 | USD | 38.2 | 38.53 | 38.2 | 38.53 | 38.53 | -0.94 (-2.38%) | 15,700 |
1 Nov 2023 | USD | 38.4 | 39.47 | 38.27 | 39.47 | 39.47 | +2.1 (+5.62%) | 19,600 |
31 Oct 2023 | USD | 37.26 | 37.49 | 37.15 | 37.37 | 37.37 | -0.28 (-0.74%) | 61,800 |
30 Oct 2023 | USD | 37.76 | 37.76 | 37.34 | 37.65 | 37.65 | +0.95 (+2.59%) | 23,600 |
27 Oct 2023 | USD | 35.94 | 37.05 | 35.94 | 36.7 | 36.7 | +0.53 (+1.47%) | 23,100 |
26 Oct 2023 | USD | 36.42 | 36.46 | 36.01 | 36.17 | 36.17 | -1.17 (-3.13%) | 15,300 |
25 Oct 2023 | USD | 38.5 | 38.5 | 37.33 | 37.34 | 37.34 | -0.95 (-2.48%) | 15,600 |
24 Oct 2023 | USD | 38.15 | 39 | 37.98 | 38.29 | 38.29 | +0.7 (+1.86%) | 24,300 |