Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 46.59 | 47.48 | 46.19 | 46.26 | 46.26 | -1.09 (-2.30%) | 475,704 |
7 May 2024 | USD | 47.91 | 48.23 | 47.34 | 47.35 | 47.35 | -0.47 (-0.98%) | 279,637 |
6 May 2024 | USD | 48.34 | 48.53 | 47.52 | 47.82 | 47.82 | -0.03 (-0.06%) | 382,058 |
3 May 2024 | USD | 48.23 | 48.71 | 47.435 | 47.85 | 47.85 | +0.96 (+2.05%) | 348,393 |
2 May 2024 | USD | 46.46 | 46.98 | 44.725 | 46.89 | 46.89 | +1.33 (+2.92%) | 769,310 |
1 May 2024 | USD | 45.18 | 47.25 | 44.52 | 45.56 | 45.56 | -0.41 (-0.89%) | 480,436 |
30 Apr 2024 | USD | 44.69 | 46.53 | 44.69 | 45.97 | 45.97 | +0.73 (+1.61%) | 953,882 |
29 Apr 2024 | USD | 43.17 | 45.48 | 43.13 | 45.24 | 45.24 | +2.15 (+4.99%) | 724,353 |
26 Apr 2024 | USD | 42.25 | 43.62 | 42.21 | 43.09 | 43.09 | +0.79 (+1.87%) | 596,935 |
25 Apr 2024 | USD | 42.43 | 43.22 | 42.12 | 42.3 | 42.3 | -0.26 (-0.61%) | 609,493 |
24 Apr 2024 | USD | 42.04 | 43 | 42 | 42.56 | 42.56 | +1.31 (+3.18%) | 776,266 |
23 Apr 2024 | USD | 40.9 | 41.7351 | 40.79 | 41.25 | 41.25 | +0.2 (+0.49%) | 671,857 |
22 Apr 2024 | USD | 41.27 | 41.57 | 40.31 | 41.05 | 41.05 | +0.06 (+0.15%) | 531,024 |
19 Apr 2024 | USD | 42.14 | 42.58 | 40.76 | 40.99 | 40.99 | -1.45 (-3.42%) | 661,566 |
18 Apr 2024 | USD | 43.5 | 43.5 | 42.275 | 42.44 | 42.44 | -1.22 (-2.79%) | 490,308 |
17 Apr 2024 | USD | 44.86 | 45.17 | 43.23 | 43.66 | 43.66 | -0.83 (-1.87%) | 507,014 |
16 Apr 2024 | USD | 45 | 45.1 | 44 | 44.49 | 44.49 | -1.1 (-2.41%) | 918,999 |
15 Apr 2024 | USD | 46.26 | 46.366 | 45.15 | 45.59 | 45.59 | -0.6 (-1.30%) | 718,180 |
12 Apr 2024 | USD | 46.97 | 47.37 | 46.104 | 46.19 | 46.19 | -1.56 (-3.27%) | 679,539 |
11 Apr 2024 | USD | 47.94 | 48.3 | 47.29 | 47.75 | 47.75 | +0.13 (+0.27%) | 715,626 |
10 Apr 2024 | USD | 48.8 | 49.135 | 47.1777 | 47.62 | 47.62 | -2.6 (-5.18%) | 536,924 |
9 Apr 2024 | USD | 48.77 | 50.4 | 48.77 | 50.22 | 50.22 | +1.82 (+3.76%) | 390,836 |
8 Apr 2024 | USD | 48.26 | 49.135 | 48.01 | 48.4 | 48.4 | +0.53 (+1.11%) | 284,039 |
5 Apr 2024 | USD | 48.68 | 49.1623 | 47.78 | 47.87 | 47.87 | -1 (-2.05%) | 348,510 |
4 Apr 2024 | USD | 50.42 | 50.8299 | 48.64 | 48.87 | 48.87 | -0.78 (-1.57%) | 374,434 |
3 Apr 2024 | USD | 48.25 | 50.37 | 48.21 | 49.65 | 49.65 | +0.68 (+1.39%) | 445,487 |
2 Apr 2024 | USD | 49.36 | 49.63 | 48.67 | 48.97 | 48.97 | -1.12 (-2.24%) | 464,837 |
1 Apr 2024 | USD | 50.82 | 51.475 | 49.95 | 50.09 | 50.09 | -0.68 (-1.34%) | 499,064 |
28 Mar 2024 | USD | 51.47 | 52.27 | 50.67 | 50.77 | 50.77 | -0.5 (-0.98%) | 398,622 |
27 Mar 2024 | USD | 50.82 | 51.36 | 49.7 | 51.27 | 51.27 | +0.97 (+1.93%) | 389,463 |