Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | USD | 48.36 | 48.61 | 48.2 | 48.31 | 48.31 | -0.07 (-0.14%) | 2,585,300 |
25 Jan 2024 | USD | 48.46 | 48.46 | 48.21 | 48.38 | 48.38 | +0.01 (+0.02%) | 5,457,900 |
24 Jan 2024 | USD | 48.69 | 48.85 | 48.28 | 48.37 | 48.37 | +0.16 (+0.33%) | 8,316,900 |
23 Jan 2024 | USD | 47.92 | 48.48 | 47.64 | 48.21 | 48.21 | +0.3 (+0.63%) | 4,963,500 |
22 Jan 2024 | USD | 47.71 | 47.96 | 47.71 | 47.91 | 47.91 | +0.08 (+0.17%) | 3,753,000 |
19 Jan 2024 | USD | 47.23 | 47.9 | 47.23 | 47.83 | 47.83 | +0.38 (+0.80%) | 3,278,600 |
18 Jan 2024 | USD | 47.4 | 47.45 | 47.04 | 47.45 | 47.45 | +0.23 (+0.49%) | 4,017,800 |
17 Jan 2024 | USD | 47.01 | 47.28 | 46.97 | 47.22 | 47.22 | -0.01 (-0.02%) | 4,831,300 |
16 Jan 2024 | USD | 47.42 | 47.57 | 47.05 | 47.23 | 47.23 | -0.17 (-0.36%) | 3,078,600 |
12 Jan 2024 | USD | 47.88 | 48 | 47.35 | 47.4 | 47.4 | -0.33 (-0.69%) | 4,210,300 |
11 Jan 2024 | USD | 48.15 | 48.36 | 46.48 | 47.73 | 47.73 | -0.55 (-1.14%) | 7,808,800 |
10 Jan 2024 | USD | 48.3 | 48.52 | 48.15 | 48.28 | 48.28 | -0.12 (-0.25%) | 3,399,000 |
9 Jan 2024 | USD | 48.39 | 48.7 | 48.29 | 48.4 | 48.4 | -0.09 (-0.19%) | 7,234,500 |
8 Jan 2024 | USD | 48.2 | 48.67 | 48.15 | 48.49 | 48.49 | +0.14 (+0.29%) | 3,219,900 |
5 Jan 2024 | USD | 47.95 | 48.4 | 47.85 | 48.35 | 48.35 | +0.45 (+0.94%) | 4,029,000 |
4 Jan 2024 | USD | 48.06 | 48.27 | 47.82 | 47.9 | 47.9 | +0.05 (+0.10%) | 6,405,100 |
3 Jan 2024 | USD | 47.7 | 48.5 | 47.64 | 47.85 | 47.85 | -0.11 (-0.23%) | 7,197,400 |
2 Jan 2024 | USD | 48.5 | 48.6 | 47.91 | 47.96 | 47.96 | -0.69 (-1.42%) | 6,317,700 |
29 Dec 2023 | USD | 48.66 | 48.95 | 48.64 | 48.65 | 48.65 | -0.01 (-0.02%) | 3,616,700 |
28 Dec 2023 | USD | 48.61 | 48.84 | 48.56 | 48.66 | 48.66 | +0.05 (+0.10%) | 3,691,700 |
27 Dec 2023 | USD | 48.3 | 48.73 | 48.29 | 48.61 | 48.61 | +0.26 (+0.54%) | 3,281,200 |
26 Dec 2023 | USD | 47.83 | 48.43 | 47.82 | 48.35 | 48.35 | +0.38 (+0.79%) | 4,833,400 |
22 Dec 2023 | USD | 47.95 | 48.09 | 47.81 | 47.97 | 47.97 | -0.19 (-0.39%) | 5,028,700 |
21 Dec 2023 | USD | 48 | 48.46 | 47.5 | 48.16 | 48.16 | +0.34 (+0.71%) | 6,261,000 |
20 Dec 2023 | USD | 48.07 | 48.23 | 47.58 | 47.82 | 47.82 | -0.56 (-1.16%) | 17,185,400 |
19 Dec 2023 | USD | 49.2 | 49.46 | 48.1 | 48.38 | 48.38 | -1.21 (-2.44%) | 32,357,400 |
18 Dec 2023 | USD | 49.77 | 50.2 | 49.24 | 49.59 | 49.59 | +10.26 (+26.09%) | 70,267,400 |
15 Dec 2023 | USD | 39.19 | 39.72 | 38.91 | 39.33 | 39.33 | +0.47 (+1.21%) | 11,332,800 |
14 Dec 2023 | USD | 38.9 | 39.06 | 38.52 | 38.86 | 38.86 | +0.27 (+0.70%) | 7,590,200 |
13 Dec 2023 | USD | 36.47 | 38.63 | 36.34 | 38.59 | 38.59 | +2.2 (+6.05%) | 25,687,600 |