Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 52.37 | 52.76 | 52.29 | 52.49 | 52.49 | +0.46 (+0.88%) | 244,200 |
10 May 2024 | USD | 51.97 | 52.09 | 51.79 | 52.03 | 52.03 | +0.31 (+0.60%) | 198,900 |
9 May 2024 | USD | 51.7 | 51.73 | 51.34 | 51.72 | 51.72 | +0.39 (+0.76%) | 131,400 |
8 May 2024 | USD | 51.03 | 51.34 | 51 | 51.33 | 51.33 | +0.91 (+1.80%) | 147,200 |
7 May 2024 | USD | 50.15 | 50.54 | 50.12 | 50.42 | 50.42 | +0.18 (+0.36%) | 141,000 |
6 May 2024 | USD | 50.13 | 50.25 | 50 | 50.24 | 50.24 | +0.43 (+0.86%) | 110,600 |
3 May 2024 | USD | 49.79 | 49.88 | 49.58 | 49.81 | 49.81 | +0.23 (+0.46%) | 150,700 |
2 May 2024 | USD | 49.29 | 49.63 | 49.09 | 49.58 | 49.58 | +1.18 (+2.44%) | 202,300 |
1 May 2024 | USD | 48.63 | 49.3 | 48.23 | 48.4 | 48.4 | -0.3 (-0.62%) | 185,400 |
30 Apr 2024 | USD | 49.39 | 49.66 | 48.7 | 48.7 | 48.7 | -1.11 (-2.23%) | 157,800 |
29 Apr 2024 | USD | 49.59 | 49.85 | 49.36 | 49.81 | 49.81 | +0.52 (+1.05%) | 249,500 |
26 Apr 2024 | USD | 48.96 | 49.34 | 48.96 | 49.29 | 49.29 | +0.42 (+0.86%) | 203,200 |
25 Apr 2024 | USD | 48.31 | 49.06 | 48.23 | 48.87 | 48.87 | +0.17 (+0.35%) | 241,000 |
24 Apr 2024 | USD | 49.18 | 49.32 | 48.62 | 48.7 | 48.7 | -0.18 (-0.37%) | 284,900 |
23 Apr 2024 | USD | 48.55 | 48.95 | 48.54 | 48.88 | 48.88 | +0.38 (+0.78%) | 190,100 |
22 Apr 2024 | USD | 48.51 | 48.72 | 48.28 | 48.5 | 48.5 | -0.63 (-1.28%) | 199,600 |
19 Apr 2024 | USD | 48.87 | 49.3 | 48.85 | 49.13 | 49.13 | +0.76 (+1.57%) | 240,300 |
18 Apr 2024 | USD | 48.26 | 48.72 | 48.17 | 48.37 | 48.37 | +2.57 (+5.61%) | 179,900 |
17 Apr 2024 | USD | 45.97 | 45.99 | 45.36 | 45.8 | 45.8 | +0.33 (+0.73%) | 166,400 |
16 Apr 2024 | USD | 45.6 | 45.6 | 45.13 | 45.47 | 45.47 | -0.27 (-0.59%) | 259,000 |
15 Apr 2024 | USD | 46.57 | 46.66 | 45.73 | 45.74 | 45.74 | +0.15 (+0.33%) | 188,300 |
12 Apr 2024 | USD | 45.88 | 46.09 | 45.59 | 45.59 | 45.59 | -0.87 (-1.87%) | 104,700 |
11 Apr 2024 | USD | 46.31 | 46.58 | 45.83 | 46.46 | 46.46 | +0.18 (+0.39%) | 114,200 |
10 Apr 2024 | USD | 45.91 | 46.49 | 45.86 | 46.28 | 46.28 | -0.22 (-0.47%) | 175,300 |
9 Apr 2024 | USD | 46.81 | 46.88 | 46.21 | 46.5 | 46.5 | +0.03 (+0.06%) | 134,400 |
8 Apr 2024 | USD | 46.7 | 46.71 | 46.38 | 46.47 | 46.47 | +0.1 (+0.22%) | 81,000 |
5 Apr 2024 | USD | 45.99 | 46.48 | 45.97 | 46.37 | 46.37 | +0.07 (+0.15%) | 126,500 |
4 Apr 2024 | USD | 46.47 | 46.9 | 46.25 | 46.3 | 46.3 | -0.01 (-0.02%) | 132,200 |
3 Apr 2024 | USD | 45.86 | 46.44 | 45.86 | 46.31 | 46.31 | +0.47 (+1.03%) | 157,500 |
2 Apr 2024 | USD | 45.96 | 46.1 | 45.78 | 45.84 | 45.84 | -0.41 (-0.89%) | 196,000 |