Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 41.19 | 41.79 | 40.68 | 40.69 | 40.69 | -0.81 (-1.95%) | 157,200 |
4 Jan 2024 | USD | 41.17 | 41.6 | 41.07 | 41.5 | 41.5 | +0.25 (+0.61%) | 89,800 |
3 Jan 2024 | USD | 41 | 41.76 | 40.86 | 41.25 | 41.25 | -0.38 (-0.91%) | 87,800 |
2 Jan 2024 | USD | 42.19 | 42.23 | 41.4 | 41.63 | 41.63 | -0.84 (-1.98%) | 87,200 |
29 Dec 2023 | USD | 42.33 | 42.66 | 42.22 | 42.47 | 42.47 | -0.19 (-0.45%) | 82,500 |
28 Dec 2023 | USD | 43.2 | 43.21 | 42.5 | 42.66 | 42.66 | -0.57 (-1.32%) | 82,500 |
27 Dec 2023 | USD | 43 | 43.45 | 42.89 | 43.23 | 43.23 | +0.21 (+0.49%) | 147,300 |
26 Dec 2023 | USD | 42.8 | 43.35 | 42.76 | 43.02 | 43.02 | +0.31 (+0.73%) | 106,800 |
22 Dec 2023 | USD | 43 | 43.49 | 42.66 | 42.71 | 42.71 | -0.1 (-0.23%) | 167,000 |
21 Dec 2023 | USD | 43.26 | 43.29 | 42.55 | 42.81 | 42.81 | +0.15 (+0.35%) | 66,500 |
20 Dec 2023 | USD | 43.36 | 43.49 | 42.65 | 42.66 | 42.66 | -0.71 (-1.64%) | 132,100 |
19 Dec 2023 | USD | 42.8 | 43.49 | 42.8 | 43.37 | 43.37 | +0.57 (+1.33%) | 242,300 |
18 Dec 2023 | USD | 42.49 | 43.33 | 42.49 | 42.8 | 42.8 | +1.7 (+4.14%) | 256,300 |
15 Dec 2023 | USD | 41.3 | 41.53 | 40.79 | 41.1 | 41.1 | -0.24 (-0.58%) | 175,200 |
14 Dec 2023 | USD | 40.75 | 42.46 | 40.69 | 41.34 | 41.34 | +1.2 (+2.99%) | 405,200 |
13 Dec 2023 | USD | 38.45 | 40.25 | 38.26 | 40.14 | 40.14 | +1.43 (+3.69%) | 214,200 |
12 Dec 2023 | USD | 38.98 | 38.98 | 38.4 | 38.71 | 38.71 | -0.27 (-0.69%) | 84,600 |
11 Dec 2023 | USD | 38.88 | 39.18 | 38.66 | 38.98 | 38.98 | -0.14 (-0.36%) | 69,800 |
8 Dec 2023 | USD | 38.8 | 39.52 | 38.7 | 39.12 | 39.12 | +0.24 (+0.62%) | 116,400 |
7 Dec 2023 | USD | 38.59 | 39 | 38.36 | 38.88 | 38.88 | +0.35 (+0.91%) | 178,900 |
6 Dec 2023 | USD | 38.79 | 39.24 | 38.4 | 38.53 | 38.53 | +0.03 (+0.08%) | 103,900 |
5 Dec 2023 | USD | 39.47 | 39.59 | 38.26 | 38.5 | 38.5 | -1.24 (-3.12%) | 187,400 |
4 Dec 2023 | USD | 39.92 | 40.2 | 39.73 | 39.74 | 39.74 | -0.6 (-1.49%) | 115,500 |
1 Dec 2023 | USD | 39.69 | 40.4 | 39.64 | 40.34 | 40.34 | +0.81 (+2.05%) | 305,300 |
30 Nov 2023 | USD | 40.33 | 40.33 | 39.41 | 39.53 | 39.53 | -0.83 (-2.06%) | 305,600 |
29 Nov 2023 | USD | 41.18 | 41.21 | 39.95 | 40.36 | 40.36 | -0.59 (-1.44%) | 244,700 |
28 Nov 2023 | USD | 40.15 | 41.24 | 39.98 | 40.95 | 40.95 | +0.85 (+2.12%) | 275,400 |
27 Nov 2023 | USD | 39.22 | 40.16 | 38.79 | 40.1 | 40.1 | +0.92 (+2.35%) | 328,200 |
24 Nov 2023 | USD | 38.91 | 39.28 | 38.84 | 39.18 | 39.18 | +0.47 (+1.21%) | 103,600 |
22 Nov 2023 | USD | 38.28 | 38.92 | 38.17 | 38.71 | 38.71 | +0.62 (+1.63%) | 167,400 |