Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 33.03 | 33.23 | 32.67 | 33.01 | 33.01 | +0.51 (+1.57%) | 86,700 |
13 Feb 2024 | USD | 32.7 | 33.42 | 32.05 | 32.5 | 32.5 | -1.22 (-3.62%) | 196,800 |
12 Feb 2024 | USD | 33.5 | 33.94 | 33.04 | 33.72 | 33.72 | +0.63 (+1.90%) | 141,100 |
9 Feb 2024 | USD | 33.53 | 35.78 | 31.75 | 33.09 | 33.09 | -0.32 (-0.96%) | 234,800 |
8 Feb 2024 | USD | 32.31 | 33.56 | 32.31 | 33.41 | 33.41 | +1.04 (+3.21%) | 63,000 |
7 Feb 2024 | USD | 32.5 | 32.52 | 31.73 | 32.37 | 32.37 | -0.13 (-0.40%) | 63,900 |
6 Feb 2024 | USD | 32.54 | 32.95 | 32.18 | 32.5 | 32.5 | -0.17 (-0.52%) | 60,600 |
5 Feb 2024 | USD | 32.89 | 32.89 | 32.05 | 32.67 | 32.67 | -0.72 (-2.16%) | 68,400 |
2 Feb 2024 | USD | 33.17 | 33.64 | 32.86 | 33.39 | 33.39 | -0.38 (-1.13%) | 40,200 |
1 Feb 2024 | USD | 33.18 | 33.82 | 33.06 | 33.77 | 33.77 | +0.71 (+2.15%) | 43,100 |
31 Jan 2024 | USD | 34.38 | 34.42 | 32.96 | 33.06 | 33.06 | -1.3 (-3.78%) | 58,400 |
30 Jan 2024 | USD | 35.01 | 35.29 | 34.22 | 34.36 | 34.36 | -0.92 (-2.61%) | 41,500 |
29 Jan 2024 | USD | 34.51 | 35.33 | 34.15 | 35.28 | 35.28 | +0.68 (+1.97%) | 54,800 |
26 Jan 2024 | USD | 35.3 | 35.46 | 34.6 | 34.6 | 34.6 | -0.42 (-1.20%) | 34,700 |
25 Jan 2024 | USD | 35.3 | 35.59 | 34.75 | 35.02 | 35.02 | +0.33 (+0.95%) | 44,600 |
24 Jan 2024 | USD | 34.99 | 35.24 | 34.54 | 34.69 | 34.69 | +0.15 (+0.43%) | 53,200 |
23 Jan 2024 | USD | 34.71 | 34.71 | 34.1 | 34.54 | 34.54 | +0.34 (+0.99%) | 58,300 |
22 Jan 2024 | USD | 33.93 | 34.52 | 33.75 | 34.2 | 34.2 | +0.68 (+2.03%) | 92,200 |
19 Jan 2024 | USD | 33.45 | 33.7 | 32.96 | 33.52 | 33.52 | +0.25 (+0.75%) | 71,900 |
18 Jan 2024 | USD | 32.62 | 33.28 | 31.95 | 33.27 | 33.27 | +0.89 (+2.75%) | 77,600 |
17 Jan 2024 | USD | 32.05 | 32.52 | 32.05 | 32.38 | 32.38 | -0.14 (-0.43%) | 53,400 |
16 Jan 2024 | USD | 32.38 | 32.77 | 32.13 | 32.52 | 32.52 | -0.17 (-0.52%) | 64,100 |
12 Jan 2024 | USD | 34.65 | 34.65 | 32.61 | 32.69 | 32.69 | -1.35 (-3.97%) | 86,400 |
11 Jan 2024 | USD | 34.14 | 34.35 | 33.48 | 34.04 | 34.04 | -0.34 (-0.99%) | 106,100 |
10 Jan 2024 | USD | 33.56 | 34.41 | 33.18 | 34.38 | 34.38 | +0.71 (+2.11%) | 62,000 |
9 Jan 2024 | USD | 33.32 | 33.85 | 32.77 | 33.67 | 33.67 | -0.31 (-0.91%) | 77,800 |
8 Jan 2024 | USD | 34.12 | 34.72 | 33.91 | 33.98 | 33.98 | +0.08 (+0.24%) | 66,400 |
5 Jan 2024 | USD | 33.61 | 34.16 | 32.88 | 33.9 | 33.9 | +0.15 (+0.44%) | 120,900 |
4 Jan 2024 | USD | 34.16 | 34.37 | 33.62 | 33.75 | 33.75 | -0.36 (-1.06%) | 95,600 |
3 Jan 2024 | USD | 35.22 | 35.35 | 33.99 | 34.11 | 34.11 | -1.24 (-3.51%) | 103,100 |