Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 41.49 | 41.76 | 41.13 | 41.7 | 41.7 | +0.27 (+0.65%) | 232,500 |
7 Feb 2024 | USD | 42.03 | 43.87 | 40.89 | 41.43 | 41.43 | -0.55 (-1.31%) | 282,500 |
6 Feb 2024 | USD | 42.14 | 43.05 | 41.59 | 41.98 | 41.98 | -0.14 (-0.33%) | 318,300 |
5 Feb 2024 | USD | 42.49 | 42.79 | 41.8 | 42.12 | 42.12 | -1.03 (-2.39%) | 384,600 |
2 Feb 2024 | USD | 42.56 | 43.59 | 41.84 | 43.15 | 43.15 | -0.51 (-1.17%) | 281,700 |
1 Feb 2024 | USD | 44.66 | 45.02 | 41.98 | 43.66 | 43.66 | -0.85 (-1.91%) | 377,400 |
31 Jan 2024 | USD | 46.57 | 47.02 | 44.41 | 44.51 | 44.51 | -2.83 (-5.98%) | 674,400 |
30 Jan 2024 | USD | 47.09 | 47.71 | 47.04 | 47.34 | 47.34 | +0.12 (+0.25%) | 263,600 |
29 Jan 2024 | USD | 46.87 | 47.3 | 43.33 | 47.22 | 47.22 | +0.62 (+1.33%) | 309,800 |
26 Jan 2024 | USD | 45.21 | 46.68 | 45.12 | 46.6 | 46.6 | +0.65 (+1.41%) | 260,600 |
25 Jan 2024 | USD | 46.51 | 46.71 | 45.32 | 45.95 | 45.95 | +0.13 (+0.28%) | 348,500 |
24 Jan 2024 | USD | 45.76 | 46.2 | 45.47 | 45.82 | 45.82 | +0.41 (+0.90%) | 268,300 |
23 Jan 2024 | USD | 46.63 | 46.63 | 45.35 | 45.41 | 45.41 | -0.77 (-1.67%) | 295,500 |
22 Jan 2024 | USD | 45.4 | 46.24 | 45.21 | 46.18 | 46.18 | +1.33 (+2.97%) | 268,100 |
19 Jan 2024 | USD | 43.86 | 44.86 | 43.42 | 44.85 | 44.85 | +1.22 (+2.80%) | 260,700 |
18 Jan 2024 | USD | 43.85 | 44.04 | 43.22 | 43.63 | 43.63 | +0.04 (+0.09%) | 207,700 |
17 Jan 2024 | USD | 42.99 | 43.88 | 42.86 | 43.59 | 43.59 | -0.38 (-0.86%) | 240,700 |
16 Jan 2024 | USD | 42.8 | 44.21 | 42.77 | 43.97 | 43.97 | -0.59 (-1.32%) | 451,400 |
12 Jan 2024 | USD | 45.22 | 45.78 | 44.06 | 44.56 | 44.56 | -0.04 (-0.09%) | 336,100 |
11 Jan 2024 | USD | 44.48 | 44.77 | 43.64 | 44.6 | 44.6 | -0.28 (-0.62%) | 279,200 |
10 Jan 2024 | USD | 44.3 | 44.98 | 44.18 | 44.88 | 44.88 | +0.3 (+0.67%) | 152,400 |
9 Jan 2024 | USD | 44.35 | 44.88 | 44.3 | 44.58 | 44.58 | -0.54 (-1.20%) | 260,100 |
8 Jan 2024 | USD | 44.4 | 45.22 | 44.3 | 45.12 | 45.12 | +0.65 (+1.46%) | 245,000 |
5 Jan 2024 | USD | 43.41 | 44.6 | 43.41 | 44.47 | 44.47 | +0.6 (+1.37%) | 267,600 |
4 Jan 2024 | USD | 44.2 | 44.53 | 43.74 | 43.87 | 43.87 | -0.07 (-0.16%) | 222,500 |
3 Jan 2024 | USD | 45.32 | 45.32 | 43.8 | 43.94 | 43.94 | -1.63 (-3.58%) | 266,300 |
2 Jan 2024 | USD | 45.42 | 46.38 | 44.82 | 45.57 | 45.57 | -0.36 (-0.78%) | 235,500 |
29 Dec 2023 | USD | 46.72 | 46.77 | 45.91 | 45.93 | 45.93 | -0.97 (-2.07%) | 132,400 |
28 Dec 2023 | USD | 46.75 | 47.08 | 44.12 | 46.9 | 46.9 | -0.11 (-0.23%) | 127,900 |
27 Dec 2023 | USD | 47.3 | 47.35 | 46.81 | 47.01 | 47.01 | -0.07 (-0.15%) | 180,000 |