Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 39.22 | 39.61 | 37.95 | 38.49 | 38.49 | -1.34 (-3.36%) | 449,600 |
3 Jan 2024 | USD | 41.01 | 41.01 | 39.52 | 39.83 | 39.83 | -2.15 (-5.12%) | 381,600 |
2 Jan 2024 | USD | 43.99 | 43.99 | 41.65 | 41.98 | 41.98 | -2.96 (-6.59%) | 259,900 |
29 Dec 2023 | USD | 46.38 | 46.44 | 44.91 | 44.94 | 44.94 | -1.23 (-2.66%) | 185,700 |
28 Dec 2023 | USD | 46.15 | 46.43 | 45.87 | 46.17 | 46.17 | +0.04 (+0.09%) | 168,500 |
27 Dec 2023 | USD | 46.35 | 46.61 | 45.88 | 46.13 | 46.13 | -0.2 (-0.43%) | 147,200 |
26 Dec 2023 | USD | 45.41 | 46.45 | 45.41 | 46.33 | 46.33 | +0.8 (+1.76%) | 149,800 |
22 Dec 2023 | USD | 44.73 | 45.8 | 44.7 | 45.53 | 45.53 | +1 (+2.25%) | 219,000 |
21 Dec 2023 | USD | 43.35 | 44.56 | 43.19 | 44.53 | 44.53 | +1.91 (+4.48%) | 179,400 |
20 Dec 2023 | USD | 43.43 | 44.49 | 42.56 | 42.62 | 42.62 | -1.02 (-2.34%) | 195,300 |
19 Dec 2023 | USD | 43.21 | 44.06 | 43.17 | 43.64 | 43.64 | +0.88 (+2.06%) | 169,300 |
18 Dec 2023 | USD | 43.23 | 43.39 | 42.12 | 42.76 | 42.76 | -0.28 (-0.65%) | 213,700 |
15 Dec 2023 | USD | 43.63 | 43.63 | 42.03 | 43.04 | 43.04 | -0.11 (-0.25%) | 514,800 |
14 Dec 2023 | USD | 42.06 | 44.4 | 42.06 | 43.15 | 43.15 | +2.23 (+5.45%) | 408,400 |
13 Dec 2023 | USD | 38.91 | 40.98 | 38.51 | 40.92 | 40.92 | +2.09 (+5.38%) | 220,900 |
12 Dec 2023 | USD | 38.64 | 38.83 | 38.12 | 38.83 | 38.83 | +0.1 (+0.26%) | 180,200 |
11 Dec 2023 | USD | 38.45 | 39.15 | 38.45 | 38.73 | 38.73 | +0.34 (+0.89%) | 206,400 |
8 Dec 2023 | USD | 38.6 | 39.88 | 38.29 | 38.39 | 38.39 | -0.76 (-1.94%) | 210,100 |
7 Dec 2023 | USD | 38.26 | 39.17 | 38 | 39.15 | 39.15 | +1.03 (+2.70%) | 231,800 |
6 Dec 2023 | USD | 37.95 | 39.26 | 37.95 | 38.12 | 38.12 | +0.5 (+1.33%) | 221,200 |
5 Dec 2023 | USD | 38.13 | 38.13 | 36.95 | 37.62 | 37.62 | -1.08 (-2.79%) | 241,200 |
4 Dec 2023 | USD | 37.78 | 38.97 | 37.78 | 38.7 | 38.7 | +0.22 (+0.57%) | 197,200 |
1 Dec 2023 | USD | 36.45 | 38.56 | 36.22 | 38.48 | 38.48 | +1.91 (+5.22%) | 279,500 |
30 Nov 2023 | USD | 37.84 | 37.84 | 36.24 | 36.57 | 36.57 | -1.25 (-3.31%) | 316,000 |
29 Nov 2023 | USD | 37.21 | 38.53 | 37.16 | 37.82 | 37.82 | +1.3 (+3.56%) | 469,800 |
28 Nov 2023 | USD | 36.64 | 37.35 | 36.3 | 36.52 | 36.52 | -0.15 (-0.41%) | 443,600 |
27 Nov 2023 | USD | 37.57 | 37.82 | 36.57 | 36.67 | 36.67 | -1.07 (-2.84%) | 463,600 |
24 Nov 2023 | USD | 37.68 | 37.76 | 37.12 | 37.74 | 37.74 | -0.09 (-0.24%) | 142,300 |
22 Nov 2023 | USD | 38.24 | 39.06 | 37.71 | 37.83 | 37.83 | -0.15 (-0.39%) | 278,600 |
21 Nov 2023 | USD | 38.82 | 39.41 | 37.73 | 37.98 | 37.98 | -2.07 (-5.17%) | 389,200 |