Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 61.5 | 61.5 | 58.78 | 58.92 | 58.92 | -2.02 (-3.31%) | 318,917 |
22 May 2024 | USD | 63.87 | 63.87 | 60.67 | 60.94 | 60.94 | -2.9 (-4.54%) | 509,400 |
21 May 2024 | USD | 64.71 | 64.93 | 63.3 | 63.84 | 63.84 | -0.93 (-1.44%) | 306,700 |
20 May 2024 | USD | 64.5 | 64.94 | 63.52 | 64.77 | 64.77 | +0.77 (+1.20%) | 302,000 |
17 May 2024 | USD | 63.8 | 64.59 | 63.7 | 64 | 64 | +0.33 (+0.52%) | 159,900 |
16 May 2024 | USD | 64.16 | 64.23 | 63.16 | 63.67 | 63.67 | -0.33 (-0.52%) | 112,700 |
15 May 2024 | USD | 62.64 | 64.3 | 62.52 | 64 | 64 | +1.58 (+2.53%) | 271,700 |
14 May 2024 | USD | 61.7 | 62.72 | 61.01 | 62.42 | 62.42 | +0.95 (+1.55%) | 326,000 |
13 May 2024 | USD | 62.76 | 62.8 | 61.01 | 61.47 | 61.47 | -0.82 (-1.32%) | 260,000 |
10 May 2024 | USD | 64 | 64.05 | 62 | 62.29 | 62.29 | -0.99 (-1.56%) | 272,400 |
9 May 2024 | USD | 64.53 | 64.53 | 62.6 | 63.28 | 63.28 | -0.48 (-0.75%) | 303,700 |
8 May 2024 | USD | 63.55 | 64.7 | 63 | 63.76 | 63.76 | +0.4 (+0.63%) | 567,300 |
7 May 2024 | USD | 65.82 | 65.82 | 63 | 63.36 | 63.36 | +0.03 (+0.05%) | 442,500 |
6 May 2024 | USD | 62.48 | 63.72 | 61.66 | 63.33 | 63.33 | +2 (+3.26%) | 231,600 |
3 May 2024 | USD | 59.41 | 61.49 | 59.41 | 61.33 | 61.33 | +2.77 (+4.73%) | 177,200 |
2 May 2024 | USD | 58.2 | 58.75 | 57 | 58.56 | 58.56 | +1.15 (+2.00%) | 102,500 |
1 May 2024 | USD | 57.35 | 58.3 | 56.52 | 57.41 | 57.41 | -0.01 (-0.02%) | 72,200 |
30 Apr 2024 | USD | 57.14 | 58.43 | 56.89 | 57.42 | 57.42 | +0.16 (+0.28%) | 236,600 |
29 Apr 2024 | USD | 56.6 | 57.67 | 56.21 | 57.26 | 57.26 | +0.93 (+1.65%) | 297,700 |
26 Apr 2024 | USD | 55.35 | 56.34 | 55.03 | 56.33 | 56.33 | +1.71 (+3.13%) | 66,900 |
25 Apr 2024 | USD | 54.13 | 54.97 | 53.66 | 54.62 | 54.62 | +0.09 (+0.17%) | 48,200 |
24 Apr 2024 | USD | 56.33 | 56.33 | 54.39 | 54.53 | 54.53 | -1.31 (-2.35%) | 57,200 |
23 Apr 2024 | USD | 56.02 | 56.84 | 55.84 | 55.84 | 55.84 | +0.05 (+0.09%) | 93,700 |
22 Apr 2024 | USD | 53.7 | 56.09 | 53.29 | 55.79 | 55.79 | +2.32 (+4.34%) | 86,900 |
19 Apr 2024 | USD | 52.7 | 54.18 | 52.7 | 53.47 | 53.47 | +0.57 (+1.08%) | 31,300 |
18 Apr 2024 | USD | 53.21 | 53.64 | 52.75 | 52.9 | 52.9 | -0.13 (-0.25%) | 143,700 |
17 Apr 2024 | USD | 53.52 | 53.75 | 52.51 | 53.03 | 53.03 | -0.07 (-0.13%) | 67,200 |
16 Apr 2024 | USD | 52.9 | 53.49 | 52.19 | 53.1 | 53.1 | -0.45 (-0.84%) | 110,900 |
15 Apr 2024 | USD | 56.18 | 56.48 | 53.5 | 53.55 | 53.55 | -2.08 (-3.74%) | 86,000 |
12 Apr 2024 | USD | 57 | 57.56 | 55.61 | 55.63 | 55.63 | -1.65 (-2.88%) | 58,500 |