Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 40.11 | 40.34 | 40.11 | 40.26 | 40.26 | -0.04 (-0.10%) | 54,670 |
9 May 2024 | USD | 40.13 | 40.46 | 40.13 | 40.3 | 40.3 | +0.28 (+0.70%) | 60,500 |
8 May 2024 | USD | 39.96 | 40.15 | 39.96 | 40.02 | 40.02 | +0.51 (+1.29%) | 70,200 |
7 May 2024 | USD | 39.39 | 39.67 | 39.39 | 39.51 | 39.51 | +0.33 (+0.84%) | 95,300 |
6 May 2024 | USD | 39.27 | 39.3 | 39.07 | 39.18 | 39.18 | +0.26 (+0.67%) | 89,000 |
3 May 2024 | USD | 39.18 | 39.18 | 38.82 | 38.92 | 38.92 | +0.06 (+0.15%) | 97,700 |
2 May 2024 | USD | 39.18 | 39.18 | 38.67 | 38.86 | 38.86 | -0.26 (-0.66%) | 91,400 |
1 May 2024 | USD | 39.99 | 39.99 | 38.93 | 39.12 | 39.12 | +0.04 (+0.10%) | 59,600 |
30 Apr 2024 | USD | 39.46 | 39.55 | 39.05 | 39.08 | 39.08 | -0.49 (-1.24%) | 62,200 |
29 Apr 2024 | USD | 39.68 | 39.69 | 39.45 | 39.57 | 39.57 | -0.1 (-0.25%) | 74,800 |
26 Apr 2024 | USD | 39.42 | 39.68 | 39.31 | 39.67 | 39.67 | +0.29 (+0.74%) | 89,900 |
25 Apr 2024 | USD | 38.65 | 39.52 | 38.5 | 39.38 | 39.38 | -0.43 (-1.08%) | 95,000 |
24 Apr 2024 | USD | 40.17 | 40.17 | 39.62 | 39.81 | 39.81 | -1.01 (-2.47%) | 80,600 |
23 Apr 2024 | USD | 40.41 | 40.84 | 40.36 | 40.82 | 40.82 | +0.82 (+2.05%) | 93,400 |
22 Apr 2024 | USD | 39.81 | 40.23 | 39.76 | 40 | 40 | +0.04 (+0.10%) | 77,100 |
19 Apr 2024 | USD | 40.02 | 40.03 | 39.77 | 39.96 | 39.96 | +0.34 (+0.86%) | 70,900 |
18 Apr 2024 | USD | 39.71 | 39.92 | 39.51 | 39.62 | 39.62 | -0.07 (-0.18%) | 102,200 |
17 Apr 2024 | USD | 39.83 | 39.95 | 39.52 | 39.69 | 39.69 | +0.3 (+0.76%) | 139,900 |
16 Apr 2024 | USD | 39.43 | 39.6 | 39.25 | 39.39 | 39.39 | -0.26 (-0.66%) | 121,200 |
15 Apr 2024 | USD | 40.14 | 40.25 | 39.64 | 39.65 | 39.65 | -0.01 (-0.03%) | 118,800 |
12 Apr 2024 | USD | 39.81 | 39.93 | 39.62 | 39.66 | 39.66 | -0.92 (-2.27%) | 141,000 |
11 Apr 2024 | USD | 40.56 | 40.62 | 39.91 | 40.58 | 40.58 | +0.41 (+1.02%) | 99,500 |
10 Apr 2024 | USD | 40.04 | 40.31 | 39.94 | 40.17 | 40.17 | -0.61 (-1.50%) | 58,500 |
9 Apr 2024 | USD | 40.86 | 40.87 | 40.57 | 40.78 | 40.78 | +0.03 (+0.07%) | 76,500 |
8 Apr 2024 | USD | 40.89 | 40.92 | 40.74 | 40.75 | 40.75 | +0.03 (+0.07%) | 66,200 |
5 Apr 2024 | USD | 40.38 | 40.73 | 40.2 | 40.72 | 40.72 | -0.01 (-0.02%) | 102,700 |
4 Apr 2024 | USD | 41.3 | 41.37 | 40.64 | 40.73 | 40.73 | -0.72 (-1.74%) | 128,300 |
3 Apr 2024 | USD | 41.1 | 41.59 | 41.1 | 41.45 | 41.45 | +0.15 (+0.36%) | 85,300 |
2 Apr 2024 | USD | 41.19 | 41.33 | 41.09 | 41.3 | 41.3 | -0.14 (-0.34%) | 68,500 |
1 Apr 2024 | USD | 42 | 42 | 41.02 | 41.44 | 41.44 | -0.25 (-0.60%) | 99,100 |