Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 47.3 | 47.5 | 46.28 | 46.61 | 46.61 | -1.36 (-2.84%) | 693,600 |
22 Feb 2024 | USD | 47.55 | 48.6 | 47.03 | 47.97 | 47.97 | +0.65 (+1.37%) | 1,200,100 |
21 Feb 2024 | USD | 46.3 | 47.6 | 46.29 | 47.32 | 47.32 | +1.63 (+3.57%) | 884,300 |
20 Feb 2024 | USD | 46.29 | 46.94 | 45.5 | 45.69 | 45.69 | -0.7 (-1.51%) | 692,200 |
16 Feb 2024 | USD | 46.25 | 47.15 | 45.55 | 46.39 | 46.39 | +0.2 (+0.43%) | 559,600 |
15 Feb 2024 | USD | 44 | 46.82 | 44 | 46.19 | 46.19 | +2.27 (+5.17%) | 1,026,600 |
14 Feb 2024 | USD | 44.24 | 44.55 | 43.2 | 43.92 | 43.92 | +0.27 (+0.62%) | 425,400 |
13 Feb 2024 | USD | 44.63 | 44.74 | 43.25 | 43.65 | 43.65 | -1.26 (-2.81%) | 707,400 |
12 Feb 2024 | USD | 43.4 | 45.1 | 43.4 | 44.91 | 44.91 | +1.7 (+3.93%) | 618,600 |
9 Feb 2024 | USD | 43.59 | 43.99 | 42.97 | 43.21 | 43.21 | -0.55 (-1.26%) | 375,800 |
8 Feb 2024 | USD | 42.61 | 44.09 | 42.59 | 43.76 | 43.76 | +1.03 (+2.41%) | 502,600 |
7 Feb 2024 | USD | 42.92 | 43.35 | 42.1 | 42.73 | 42.73 | +0.01 (+0.02%) | 428,300 |
6 Feb 2024 | USD | 42.21 | 43.55 | 41.6 | 42.72 | 42.72 | +1.36 (+3.29%) | 1,071,400 |
5 Feb 2024 | USD | 42 | 42.42 | 40.97 | 41.36 | 41.36 | -0.81 (-1.92%) | 802,000 |
2 Feb 2024 | USD | 43.08 | 43.08 | 42.1 | 42.17 | 42.17 | -1.2 (-2.77%) | 581,500 |
1 Feb 2024 | USD | 44.21 | 44.82 | 42.88 | 43.37 | 43.37 | -0.46 (-1.05%) | 722,400 |
31 Jan 2024 | USD | 45.56 | 45.58 | 43.81 | 43.83 | 43.83 | -1.71 (-3.75%) | 671,800 |
30 Jan 2024 | USD | 43.4 | 45.69 | 43.4 | 45.54 | 45.54 | +1.42 (+3.22%) | 757,900 |
29 Jan 2024 | USD | 43.57 | 44.24 | 42.61 | 44.12 | 44.12 | +0.33 (+0.75%) | 509,800 |
26 Jan 2024 | USD | 44 | 44.36 | 42.84 | 43.79 | 43.79 | -0.2 (-0.45%) | 707,500 |
25 Jan 2024 | USD | 43.25 | 44.05 | 42.83 | 43.99 | 43.99 | +1.18 (+2.76%) | 984,200 |
24 Jan 2024 | USD | 42.35 | 42.95 | 42.04 | 42.81 | 42.81 | +0.83 (+1.98%) | 652,500 |
23 Jan 2024 | USD | 41.9 | 42.43 | 41.38 | 41.98 | 41.98 | -0.04 (-0.10%) | 459,000 |
22 Jan 2024 | USD | 41.03 | 42.61 | 40.84 | 42.02 | 42.02 | +0.69 (+1.67%) | 546,500 |
19 Jan 2024 | USD | 41.42 | 41.61 | 40.4 | 41.33 | 41.33 | -0.04 (-0.10%) | 527,900 |
18 Jan 2024 | USD | 41.61 | 41.87 | 40.72 | 41.37 | 41.37 | -0.04 (-0.10%) | 868,100 |
17 Jan 2024 | USD | 41.5 | 41.78 | 40.64 | 41.41 | 41.41 | -0.19 (-0.46%) | 743,400 |
16 Jan 2024 | USD | 42.66 | 42.71 | 41.45 | 41.6 | 41.6 | -1.29 (-3.01%) | 996,000 |
12 Jan 2024 | USD | 42.6 | 43.54 | 42.48 | 42.89 | 42.89 | +0.53 (+1.25%) | 756,900 |
11 Jan 2024 | USD | 42.32 | 42.95 | 41.76 | 42.36 | 42.36 | +0.07 (+0.17%) | 772,000 |