Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 46.23 | 46.7 | 45.91 | 46.68 | 46.68 | +0.45 (+0.97%) | 1,387,506 |
16 May 2024 | USD | 46.59 | 46.69 | 46.19 | 46.23 | 46.23 | -0.45 (-0.96%) | 1,604,000 |
15 May 2024 | USD | 46.75 | 46.87 | 46.31 | 46.68 | 46.68 | -0.03 (-0.06%) | 1,175,600 |
14 May 2024 | USD | 46.47 | 46.71 | 46.29 | 46.71 | 46.71 | +0.41 (+0.89%) | 1,819,600 |
13 May 2024 | USD | 46.87 | 46.96 | 46.25 | 46.3 | 46.3 | -0.39 (-0.84%) | 1,180,400 |
10 May 2024 | USD | 47.03 | 47.05 | 46.53 | 46.69 | 46.69 | -0.31 (-0.66%) | 1,152,100 |
9 May 2024 | USD | 47.02 | 47.19 | 46.93 | 47 | 47 | -0.9 (-1.88%) | 1,638,600 |
8 May 2024 | USD | 47.54 | 47.9 | 47.43 | 47.9 | 47.9 | +0.31 (+0.65%) | 1,795,800 |
7 May 2024 | USD | 47.55 | 47.69 | 47.38 | 47.59 | 47.59 | +0.13 (+0.27%) | 1,636,800 |
6 May 2024 | USD | 47.45 | 47.54 | 47.27 | 47.46 | 47.46 | +0.16 (+0.34%) | 1,143,100 |
3 May 2024 | USD | 47.12 | 47.31 | 46.84 | 47.3 | 47.3 | +0.41 (+0.87%) | 1,245,900 |
2 May 2024 | USD | 46.72 | 47.07 | 46.66 | 46.89 | 46.89 | +0.34 (+0.73%) | 1,581,000 |
1 May 2024 | USD | 46.92 | 46.99 | 46.4 | 46.55 | 46.55 | -0.34 (-0.73%) | 2,227,600 |
30 Apr 2024 | USD | 47.67 | 47.67 | 46.89 | 46.89 | 46.89 | -0.78 (-1.64%) | 1,431,700 |
29 Apr 2024 | USD | 47.58 | 47.69 | 47.51 | 47.67 | 47.67 | +0.15 (+0.32%) | 774,300 |
26 Apr 2024 | USD | 47.38 | 47.52 | 47.19 | 47.52 | 47.52 | +0.16 (+0.34%) | 868,700 |
25 Apr 2024 | USD | 47.21 | 47.57 | 47.09 | 47.36 | 47.36 | -0.14 (-0.29%) | 1,308,000 |
24 Apr 2024 | USD | 47.36 | 47.5 | 47.07 | 47.5 | 47.5 | +0.23 (+0.49%) | 1,428,600 |
23 Apr 2024 | USD | 47.22 | 47.44 | 47.06 | 47.27 | 47.27 | +0.08 (+0.17%) | 1,132,400 |
22 Apr 2024 | USD | 47 | 47.3 | 46.77 | 47.19 | 47.19 | +0.22 (+0.47%) | 1,523,400 |
19 Apr 2024 | USD | 46.34 | 47.23 | 46.3 | 46.97 | 46.97 | +0.61 (+1.32%) | 1,190,500 |
18 Apr 2024 | USD | 46.19 | 46.6 | 46.01 | 46.36 | 46.36 | +0.4 (+0.87%) | 1,526,700 |
17 Apr 2024 | USD | 45.65 | 46.17 | 45.57 | 45.96 | 45.96 | +0.43 (+0.94%) | 1,203,600 |
16 Apr 2024 | USD | 45.85 | 45.86 | 45.4 | 45.53 | 45.53 | -0.27 (-0.59%) | 1,075,300 |
15 Apr 2024 | USD | 46.7 | 46.7 | 45.77 | 45.8 | 45.8 | -0.68 (-1.46%) | 1,552,200 |
12 Apr 2024 | USD | 47.23 | 47.44 | 46.35 | 46.48 | 46.48 | -0.55 (-1.17%) | 1,555,700 |
11 Apr 2024 | USD | 47.15 | 47.15 | 46.72 | 47.03 | 47.03 | -0.02 (-0.04%) | 1,549,300 |
10 Apr 2024 | USD | 47.41 | 47.44 | 47.02 | 47.05 | 47.05 | -0.34 (-0.72%) | 1,630,500 |
9 Apr 2024 | USD | 47.87 | 47.9 | 47.36 | 47.39 | 47.39 | -0.37 (-0.77%) | 908,500 |
8 Apr 2024 | USD | 47.71 | 48.06 | 47.71 | 47.76 | 47.76 | -0.04 (-0.08%) | 1,698,400 |