Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 48.6 | 48.97 | 48.51 | 48.76 | 48.76 | -0.1 (-0.20%) | 2,945,100 |
4 Jan 2024 | USD | 48.58 | 48.93 | 48.56 | 48.86 | 48.86 | +0.22 (+0.45%) | 3,001,400 |
3 Jan 2024 | USD | 48.85 | 48.94 | 48.6 | 48.64 | 48.64 | +0.15 (+0.31%) | 2,855,500 |
2 Jan 2024 | USD | 48.04 | 48.52 | 47.99 | 48.49 | 48.49 | +0.01 (+0.02%) | 2,806,400 |
29 Dec 2023 | USD | 48.38 | 48.54 | 48.34 | 48.48 | 48.48 | 0.0 (0.0%) | 1,719,100 |
28 Dec 2023 | USD | 48.54 | 48.68 | 48.46 | 48.48 | 48.48 | +0.09 (+0.19%) | 1,528,200 |
27 Dec 2023 | USD | 48.17 | 48.49 | 48.13 | 48.39 | 48.39 | +0.26 (+0.54%) | 2,093,100 |
26 Dec 2023 | USD | 47.91 | 48.16 | 47.91 | 48.13 | 48.13 | +0.03 (+0.06%) | 1,528,500 |
22 Dec 2023 | USD | 48.24 | 48.34 | 47.96 | 48.1 | 48.1 | +0.26 (+0.54%) | 1,488,100 |
21 Dec 2023 | USD | 47.93 | 47.99 | 47.59 | 47.84 | 47.84 | +0.25 (+0.53%) | 2,182,500 |
20 Dec 2023 | USD | 47.97 | 48.1 | 47.58 | 47.59 | 47.59 | -0.34 (-0.71%) | 2,197,100 |
19 Dec 2023 | USD | 47.85 | 48.05 | 47.71 | 47.93 | 47.93 | +0.26 (+0.55%) | 3,446,100 |
18 Dec 2023 | USD | 47.52 | 47.73 | 47.35 | 47.67 | 47.67 | +0.3 (+0.63%) | 2,483,300 |
15 Dec 2023 | USD | 47.68 | 47.84 | 47.35 | 47.37 | 47.37 | -0.43 (-0.90%) | 3,684,400 |
14 Dec 2023 | USD | 47.94 | 48.17 | 47.69 | 47.8 | 47.8 | -0.31 (-0.64%) | 3,501,300 |
13 Dec 2023 | USD | 47.73 | 48.11 | 47.43 | 48.11 | 48.11 | +0.57 (+1.20%) | 3,409,900 |
12 Dec 2023 | USD | 47.48 | 47.55 | 47.36 | 47.54 | 47.54 | +0.18 (+0.38%) | 2,212,200 |
11 Dec 2023 | USD | 47.2 | 47.43 | 47.2 | 47.36 | 47.36 | -0.09 (-0.19%) | 2,605,600 |
8 Dec 2023 | USD | 47.67 | 47.77 | 47.31 | 47.45 | 47.45 | -0.49 (-1.02%) | 2,265,000 |
7 Dec 2023 | USD | 47.79 | 48.05 | 47.6 | 47.94 | 47.94 | +0.17 (+0.36%) | 2,175,300 |
6 Dec 2023 | USD | 48.02 | 48.07 | 47.72 | 47.77 | 47.77 | +0.03 (+0.06%) | 2,622,700 |
5 Dec 2023 | USD | 48.02 | 48.04 | 47.69 | 47.74 | 47.74 | -0.36 (-0.75%) | 2,286,500 |
4 Dec 2023 | USD | 47.97 | 48.28 | 47.96 | 48.1 | 48.1 | +0.19 (+0.40%) | 2,329,400 |
1 Dec 2023 | USD | 47.68 | 48.02 | 47.66 | 47.91 | 47.91 | +0.21 (+0.44%) | 2,466,100 |
30 Nov 2023 | USD | 47.51 | 47.72 | 47.33 | 47.7 | 47.7 | +0.17 (+0.36%) | 3,804,200 |
29 Nov 2023 | USD | 47.73 | 47.82 | 47.5 | 47.53 | 47.53 | -0.37 (-0.77%) | 1,972,600 |
28 Nov 2023 | USD | 47.81 | 48.12 | 47.81 | 47.9 | 47.9 | +0.07 (+0.15%) | 1,790,900 |
27 Nov 2023 | USD | 47.9 | 48 | 47.82 | 47.83 | 47.83 | -0.1 (-0.21%) | 2,033,100 |
24 Nov 2023 | USD | 47.54 | 48.01 | 47.5 | 47.93 | 47.93 | +0.15 (+0.31%) | 2,210,500 |
22 Nov 2023 | USD | 47.69 | 47.86 | 47.57 | 47.78 | 47.78 | +0.12 (+0.25%) | 2,545,900 |