Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 35.5 | 37.88 | 31.07 | 31.58 | 31.58 | -3.32 (-9.51%) | 20,637,235 |
7 May 2024 | USD | 35.445 | 36.58 | 34.86 | 34.9 | 34.9 | -1.12 (-3.11%) | 8,374,822 |
6 May 2024 | USD | 35.21 | 36.56 | 35.21 | 36.02 | 36.02 | +1.09 (+3.12%) | 5,168,058 |
3 May 2024 | USD | 36.34 | 36.7 | 34.62 | 34.93 | 34.93 | +0.49 (+1.42%) | 5,426,260 |
2 May 2024 | USD | 33.08 | 34.46 | 32.49 | 34.44 | 34.44 | +2.32 (+7.22%) | 5,215,164 |
1 May 2024 | USD | 31.43 | 33.85 | 31.27 | 32.12 | 32.12 | +0.24 (+0.75%) | 5,370,728 |
30 Apr 2024 | USD | 32.758 | 33.26 | 31.8 | 31.88 | 31.88 | -1.54 (-4.61%) | 4,482,919 |
29 Apr 2024 | USD | 33.3 | 33.9 | 32.83 | 33.42 | 33.42 | +0.09 (+0.27%) | 3,135,446 |
26 Apr 2024 | USD | 31.9 | 33.91 | 30.94 | 33.33 | 33.33 | +1.68 (+5.31%) | 6,292,218 |
25 Apr 2024 | USD | 30.85 | 32.08 | 30.27 | 31.65 | 31.65 | -0.43 (-1.34%) | 5,192,353 |
24 Apr 2024 | USD | 32.99 | 33.27 | 31.765 | 32.08 | 32.08 | -0.68 (-2.08%) | 3,911,253 |
23 Apr 2024 | USD | 30.44 | 33.29 | 30.44 | 32.76 | 32.76 | +0.795 (+2.49%) | 8,819,390 |
22 Apr 2024 | USD | 31.43 | 32.19 | 30.44 | 31.965 | 31.965 | +0.955 (+3.08%) | 4,202,343 |
19 Apr 2024 | USD | 30.8 | 31.92 | 30.54 | 31.01 | 31.01 | -0.14 (-0.45%) | 5,179,825 |
18 Apr 2024 | USD | 31 | 32.38 | 30.42 | 31.15 | 31.15 | +0.28 (+0.91%) | 7,061,307 |
17 Apr 2024 | USD | 31.45 | 31.715 | 30.75 | 30.87 | 30.87 | -0.05 (-0.16%) | 3,518,233 |
16 Apr 2024 | USD | 30.31 | 31.21 | 29.58 | 30.92 | 30.92 | -0.14 (-0.45%) | 5,847,782 |
15 Apr 2024 | USD | 32.57 | 33.08 | 31.03 | 31.06 | 31.06 | -1.56 (-4.78%) | 5,161,973 |
12 Apr 2024 | USD | 33.29 | 33.54 | 32.32 | 32.62 | 32.62 | -1.18 (-3.49%) | 4,146,764 |
11 Apr 2024 | USD | 33.6 | 33.84 | 32.66 | 33.8 | 33.8 | +0.23 (+0.69%) | 3,542,814 |
10 Apr 2024 | USD | 33.71 | 34.41 | 33 | 33.57 | 33.57 | -1.8 (-5.09%) | 5,182,954 |
9 Apr 2024 | USD | 34.33 | 35.39 | 33.8425 | 35.37 | 35.37 | +1.26 (+3.69%) | 4,225,743 |
8 Apr 2024 | USD | 33.05 | 34.5 | 32.845 | 34.11 | 34.11 | +1.24 (+3.77%) | 5,540,780 |
5 Apr 2024 | USD | 32.052 | 33.46 | 31.73 | 32.87 | 32.87 | +0.76 (+2.37%) | 4,506,471 |
4 Apr 2024 | USD | 34.12 | 34.6692 | 32.01 | 32.11 | 32.11 | -1.55 (-4.60%) | 4,974,930 |
3 Apr 2024 | USD | 33.54 | 34.62 | 33.211 | 33.66 | 33.66 | -0.43 (-1.26%) | 3,373,233 |
2 Apr 2024 | USD | 33.5 | 34.18 | 32.75 | 34.09 | 34.09 | -0.74 (-2.12%) | 4,345,151 |
1 Apr 2024 | USD | 37.26 | 37.3265 | 34.82 | 34.83 | 34.83 | -2.43 (-6.52%) | 5,872,201 |
28 Mar 2024 | USD | 36.78 | 38.26 | 36.47 | 37.26 | 37.26 | +0.54 (+1.47%) | 6,442,019 |
27 Mar 2024 | USD | 37.85 | 37.97 | 35.51 | 36.72 | 36.72 | -0.61 (-1.63%) | 7,087,699 |