Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 61.7 | 61.7 | 60.51 | 61.13 | 61.13 | -0.23 (-0.37%) | 3,300 |
4 Jan 2024 | USD | 61.51 | 61.99 | 61.15 | 61.36 | 61.36 | -0.2 (-0.32%) | 3,900 |
3 Jan 2024 | USD | 63 | 63.05 | 61.5 | 61.56 | 61.56 | -3.11 (-4.81%) | 6,700 |
2 Jan 2024 | USD | 63.3 | 64.67 | 63.23 | 64.67 | 64.67 | +1.05 (+1.65%) | 38,700 |
29 Dec 2023 | USD | 64.53 | 64.57 | 63.62 | 63.62 | 63.62 | -1.22 (-1.88%) | 4,600 |
28 Dec 2023 | USD | 64.21 | 64.84 | 64.06 | 64.84 | 64.84 | +0.75 (+1.17%) | 2,000 |
27 Dec 2023 | USD | 63.96 | 64.21 | 63.72 | 64.09 | 64.09 | +0.58 (+0.91%) | 3,900 |
26 Dec 2023 | USD | 62.6 | 63.8 | 62.6 | 63.51 | 63.51 | +0.91 (+1.45%) | 3,200 |
22 Dec 2023 | USD | 62.88 | 63.37 | 62.32 | 62.6 | 62.6 | +0.53 (+0.85%) | 6,900 |
21 Dec 2023 | USD | 62.47 | 62.47 | 61.14 | 62.07 | 62.07 | +0.74 (+1.21%) | 4,800 |
20 Dec 2023 | USD | 62.79 | 63.25 | 61.33 | 61.33 | 61.33 | -1.84 (-2.91%) | 5,200 |
19 Dec 2023 | USD | 63.35 | 63.37 | 63.06 | 63.17 | 63.17 | +0.83 (+1.33%) | 1,300 |
18 Dec 2023 | USD | 62.99 | 62.99 | 62.26 | 62.34 | 62.34 | -0.51 (-0.81%) | 21,000 |
15 Dec 2023 | USD | 63.55 | 63.55 | 61.98 | 62.85 | 62.85 | -1.22 (-1.90%) | 7,000 |
14 Dec 2023 | USD | 63.58 | 65 | 63.58 | 64.07 | 64.07 | +3.24 (+5.33%) | 8,900 |
13 Dec 2023 | USD | 57.16 | 60.95 | 57.16 | 60.83 | 60.83 | +4.03 (+7.10%) | 4,400 |
12 Dec 2023 | USD | 56.84 | 57 | 56.8 | 56.8 | 56.8 | +0.03 (+0.05%) | 1,600 |
11 Dec 2023 | USD | 56.42 | 56.77 | 56.22 | 56.77 | 56.77 | +0.38 (+0.67%) | 20,700 |
8 Dec 2023 | USD | 56.5 | 56.5 | 55.6 | 56.39 | 56.39 | -0.29 (-0.51%) | 1,900 |
7 Dec 2023 | USD | 57 | 57 | 56.65 | 56.68 | 56.68 | +0.1 (+0.18%) | 2,200 |
6 Dec 2023 | USD | 57.86 | 57.86 | 56.58 | 56.58 | 56.58 | -0.4 (-0.70%) | 800 |
5 Dec 2023 | USD | 56.54 | 56.98 | 56.4 | 56.98 | 56.98 | -0.51 (-0.89%) | 1,800 |
4 Dec 2023 | USD | 56.79 | 57.49 | 56.48 | 57.49 | 57.49 | +0.59 (+1.04%) | 1,700 |
1 Dec 2023 | USD | 54.73 | 56.9 | 54.73 | 56.9 | 56.9 | +2.32 (+4.25%) | 4,600 |
30 Nov 2023 | USD | 54.05 | 54.62 | 53.71 | 54.58 | 54.58 | +0.88 (+1.64%) | 5,200 |
29 Nov 2023 | USD | 54.17 | 54.21 | 53.7 | 53.7 | 53.7 | +0.75 (+1.42%) | 2,700 |
28 Nov 2023 | USD | 51.75 | 52.95 | 51.75 | 52.95 | 52.95 | +0.56 (+1.07%) | 1,900 |
27 Nov 2023 | USD | 51.95 | 52.51 | 51.95 | 52.39 | 52.39 | +0.43 (+0.83%) | 1,000 |
24 Nov 2023 | USD | 51.74 | 51.96 | 51.74 | 51.96 | 51.96 | +0.28 (+0.54%) | 200 |
22 Nov 2023 | USD | 52.25 | 52.25 | 51.4 | 51.68 | 51.68 | +0.3 (+0.58%) | 19,600 |