Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 52.55 | 53 | 52.55 | 52.73 | 52.73 | +0.01 (+0.02%) | 26,800 |
4 Jan 2024 | USD | 52.79 | 52.97 | 52.7 | 52.72 | 52.72 | +0.02 (+0.04%) | 35,500 |
3 Jan 2024 | USD | 53.04 | 53.12 | 52.7 | 52.7 | 52.7 | -0.64 (-1.20%) | 22,400 |
2 Jan 2024 | USD | 52.9 | 53.52 | 52.88 | 53.34 | 53.34 | +0.16 (+0.30%) | 81,400 |
29 Dec 2023 | USD | 53.29 | 53.34 | 53.03 | 53.18 | 53.18 | -0.23 (-0.43%) | 128,100 |
28 Dec 2023 | USD | 53.3 | 53.46 | 53.25 | 53.41 | 53.41 | +0.05 (+0.09%) | 30,900 |
27 Dec 2023 | USD | 53.35 | 53.44 | 53.23 | 53.36 | 53.36 | -0.03 (-0.06%) | 31,900 |
26 Dec 2023 | USD | 53.22 | 53.55 | 53.22 | 53.39 | 53.39 | +0.16 (+0.30%) | 36,500 |
22 Dec 2023 | USD | 53.16 | 53.43 | 53.09 | 53.23 | 53.23 | +0.32 (+0.60%) | 28,200 |
21 Dec 2023 | USD | 52.79 | 52.97 | 52.47 | 52.91 | 52.91 | +0.35 (+0.67%) | 70,500 |
20 Dec 2023 | USD | 53.06 | 53.41 | 52.53 | 52.56 | 52.56 | -0.58 (-1.09%) | 67,200 |
19 Dec 2023 | USD | 52.82 | 53.19 | 52.82 | 53.14 | 53.14 | +0.44 (+0.83%) | 31,500 |
18 Dec 2023 | USD | 52.7 | 52.78 | 52.58 | 52.7 | 52.7 | +0.04 (+0.08%) | 44,100 |
15 Dec 2023 | USD | 53.33 | 53.34 | 52.66 | 52.66 | 52.66 | -0.78 (-1.46%) | 43,300 |
14 Dec 2023 | USD | 53.6 | 53.87 | 53.29 | 53.44 | 53.44 | +0.21 (+0.39%) | 43,600 |
13 Dec 2023 | USD | 52.14 | 53.2754 | 52.14 | 53.23 | 53.23 | +1.03 (+1.97%) | 45,821 |
12 Dec 2023 | USD | 52.16 | 52.4271 | 52.026 | 52.2 | 52.2 | -0.02 (-0.04%) | 36,812 |
11 Dec 2023 | USD | 51.84 | 52.24 | 51.84 | 52.22 | 52.22 | +0.3 (+0.58%) | 29,695 |
8 Dec 2023 | USD | 51.84 | 52.13 | 51.74 | 51.92 | 51.92 | 0.0 (0.0%) | 35,600 |
7 Dec 2023 | USD | 51.76 | 52 | 51.65 | 51.92 | 51.92 | +0.12 (+0.23%) | 30,800 |
6 Dec 2023 | USD | 51.96 | 52.24 | 51.76 | 51.8 | 51.8 | -0.01 (-0.02%) | 38,800 |
5 Dec 2023 | USD | 52.11 | 52.14 | 51.74 | 51.81 | 51.81 | -0.45 (-0.86%) | 32,500 |
4 Dec 2023 | USD | 51.55 | 52.29 | 51.55 | 52.26 | 52.26 | +0.57 (+1.10%) | 22,500 |
1 Dec 2023 | USD | 50.77 | 51.69 | 50.77 | 51.69 | 51.69 | +0.76 (+1.49%) | 34,300 |
30 Nov 2023 | USD | 50.53 | 50.99 | 50.41 | 50.93 | 50.93 | +0.56 (+1.11%) | 58,700 |
29 Nov 2023 | USD | 50.71 | 50.82 | 50.37 | 50.37 | 50.37 | -0.17 (-0.34%) | 61,752 |
28 Nov 2023 | USD | 50.82 | 50.8671 | 50.54 | 50.54 | 50.54 | -0.37 (-0.73%) | 72,461 |
27 Nov 2023 | USD | 50.81 | 51.0042 | 50.7236 | 50.91 | 50.91 | -0.04 (-0.08%) | 63,677 |
24 Nov 2023 | USD | 50.88 | 51.05 | 50.85 | 50.95 | 50.95 | +0.15 (+0.30%) | 12,600 |
22 Nov 2023 | USD | 50.59 | 50.9 | 50.59 | 50.8 | 50.8 | +0.37 (+0.73%) | 56,200 |