Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 30.1 | 31.21 | 30.1 | 31.03 | 31.03 | +1.58 (+5.37%) | 909,533 |
1 May 2024 | USD | 29.4 | 29.73 | 28.51 | 29.45 | 29.45 | +0.21 (+0.72%) | 309,300 |
30 Apr 2024 | USD | 29.27 | 29.7 | 29.24 | 29.24 | 29.24 | -0.36 (-1.22%) | 995,600 |
29 Apr 2024 | USD | 28.81 | 29.6 | 28.81 | 29.6 | 29.6 | +2.08 (+7.56%) | 1,099,900 |
26 Apr 2024 | USD | 27.36 | 27.67 | 27.35 | 27.52 | 27.52 | +1.2 (+4.56%) | 485,200 |
25 Apr 2024 | USD | 25.85 | 26.4 | 25.85 | 26.32 | 26.32 | +0.62 (+2.41%) | 803,800 |
24 Apr 2024 | USD | 25.75 | 25.75 | 25.57 | 25.7 | 25.7 | +0.81 (+3.25%) | 397,500 |
23 Apr 2024 | USD | 24.5 | 25.25 | 24.5 | 24.89 | 24.89 | +0.18 (+0.73%) | 630,700 |
22 Apr 2024 | USD | 24.38 | 24.75 | 24.38 | 24.71 | 24.71 | +0.51 (+2.11%) | 922,000 |
19 Apr 2024 | USD | 23.75 | 24.39 | 23.75 | 24.2 | 24.2 | -0.12 (-0.49%) | 417,600 |
18 Apr 2024 | USD | 24.24 | 24.52 | 24.24 | 24.32 | 24.32 | +0.59 (+2.49%) | 944,900 |
17 Apr 2024 | USD | 23.7 | 23.9 | 23.66 | 23.73 | 23.73 | +0.4 (+1.71%) | 551,400 |
16 Apr 2024 | USD | 23.8 | 23.8 | 23.33 | 23.33 | 23.33 | -0.51 (-2.14%) | 1,766,100 |
15 Apr 2024 | USD | 24.38 | 24.38 | 23.8 | 23.84 | 23.84 | -0.51 (-2.09%) | 1,155,100 |
12 Apr 2024 | USD | 24.99 | 24.99 | 24.3 | 24.35 | 24.35 | -1.73 (-6.63%) | 438,800 |
11 Apr 2024 | USD | 26.5 | 26.5 | 25.93 | 26.08 | 26.08 | +0.11 (+0.42%) | 782,400 |
10 Apr 2024 | USD | 26.7 | 26.89 | 25.85 | 25.97 | 25.97 | -0.68 (-2.55%) | 421,000 |
9 Apr 2024 | USD | 26.95 | 26.99 | 26.45 | 26.65 | 26.65 | -0.05 (-0.19%) | 555,200 |
8 Apr 2024 | USD | 27.03 | 27.03 | 26.5 | 26.7 | 26.7 | -0.61 (-2.23%) | 700,300 |
5 Apr 2024 | USD | 27.21 | 27.63 | 27.18 | 27.31 | 27.31 | +0.33 (+1.22%) | 501,900 |
4 Apr 2024 | USD | 27.27 | 27.33 | 26.96 | 26.98 | 26.98 | -0.1 (-0.37%) | 593,000 |
3 Apr 2024 | USD | 26.55 | 27.33 | 26.55 | 27.08 | 27.08 | -0.24 (-0.88%) | 353,000 |
2 Apr 2024 | USD | 27.75 | 27.75 | 27.08 | 27.32 | 27.32 | +0.27 (+1.00%) | 561,800 |
1 Apr 2024 | USD | 27.29 | 27.37 | 27.02 | 27.05 | 27.05 | +0.17 (+0.63%) | 745,000 |
28 Mar 2024 | USD | 26.76 | 26.93 | 26.76 | 26.88 | 26.88 | -0.06 (-0.22%) | 722,900 |
27 Mar 2024 | USD | 27.27 | 27.27 | 26.77 | 26.94 | 26.94 | -0.57 (-2.07%) | 567,200 |
26 Mar 2024 | USD | 27.5 | 27.88 | 27.48 | 27.51 | 27.51 | -0.44 (-1.57%) | 3,041,400 |
25 Mar 2024 | USD | 27.6 | 28.2 | 27.6 | 27.95 | 27.95 | -0.53 (-1.86%) | 1,382,100 |
22 Mar 2024 | USD | 28.3 | 28.99 | 28.3 | 28.48 | 28.48 | -0.39 (-1.35%) | 576,200 |
21 Mar 2024 | USD | 28.8 | 29.15 | 28.79 | 28.87 | 28.87 | -0.04 (-0.14%) | 367,100 |