Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 33.88 | 34.67 | 32.06 | 32.11 | 32.11 | -0.22 (-0.68%) | 1,340,056 |
15 May 2024 | USD | 32.13 | 33.88 | 31.98 | 32.33 | 32.33 | +0.97 (+3.09%) | 697,291 |
14 May 2024 | USD | 32.14 | 32.72 | 31.24 | 31.36 | 31.36 | -0.21 (-0.67%) | 345,648 |
13 May 2024 | USD | 31.82 | 32.4108 | 31.34 | 31.57 | 31.57 | +0.13 (+0.41%) | 503,101 |
10 May 2024 | USD | 31.85 | 32.42 | 31.25 | 31.44 | 31.44 | -0.51 (-1.60%) | 567,921 |
9 May 2024 | USD | 32.59 | 33.23 | 31.893 | 31.95 | 31.95 | -0.42 (-1.30%) | 426,276 |
8 May 2024 | USD | 33.55 | 34.095 | 32.24 | 32.37 | 32.37 | -1.96 (-5.71%) | 688,337 |
7 May 2024 | USD | 32.39 | 34.77 | 31.9 | 34.33 | 34.33 | +2.07 (+6.42%) | 863,667 |
6 May 2024 | USD | 32.99 | 33.45 | 31.69 | 32.26 | 32.26 | -0.56 (-1.71%) | 457,247 |
3 May 2024 | USD | 33.8 | 33.965 | 32.65 | 32.82 | 32.82 | +0.39 (+1.20%) | 415,374 |
2 May 2024 | USD | 33.12 | 33.145 | 31.68 | 32.43 | 32.43 | -0.05 (-0.15%) | 621,876 |
1 May 2024 | USD | 31.85 | 33.205 | 31.34 | 32.48 | 32.48 | +0.71 (+2.23%) | 686,049 |
30 Apr 2024 | USD | 31.5 | 32.175 | 31.15 | 31.77 | 31.77 | -0.13 (-0.41%) | 1,206,645 |
29 Apr 2024 | USD | 32.23 | 32.62 | 31.46 | 31.9 | 31.9 | -0.47 (-1.45%) | 846,689 |
26 Apr 2024 | USD | 31.73 | 32.72 | 31.04 | 32.37 | 32.37 | +0.77 (+2.44%) | 778,717 |
25 Apr 2024 | USD | 32 | 32.13 | 30.91 | 31.6 | 31.6 | -0.94 (-2.89%) | 636,373 |
24 Apr 2024 | USD | 33.82 | 33.83 | 32.51 | 32.54 | 32.54 | -1.46 (-4.29%) | 569,357 |
23 Apr 2024 | USD | 34.86 | 35.58 | 33.872 | 34 | 34 | -0.9 (-2.58%) | 632,918 |
22 Apr 2024 | USD | 34.8 | 35.865 | 34.52 | 34.9 | 34.9 | +0.18 (+0.52%) | 848,812 |
19 Apr 2024 | USD | 34.09 | 34.81 | 33.63 | 34.72 | 34.72 | +0.43 (+1.25%) | 944,327 |
18 Apr 2024 | USD | 33.42 | 34.46 | 32.6101 | 34.29 | 34.29 | +0.84 (+2.51%) | 803,276 |
17 Apr 2024 | USD | 33.73 | 33.9058 | 32.8 | 33.45 | 33.45 | +0.01 (+0.03%) | 516,210 |
16 Apr 2024 | USD | 34.24 | 34.545 | 33.41 | 33.44 | 33.44 | -1.28 (-3.69%) | 497,447 |
15 Apr 2024 | USD | 36.78 | 37 | 34.09 | 34.72 | 34.72 | -1.57 (-4.33%) | 649,646 |
12 Apr 2024 | USD | 36.89 | 38.56 | 35.53 | 36.29 | 36.29 | -0.97 (-2.60%) | 860,327 |
11 Apr 2024 | USD | 39.12 | 39.34 | 37.02 | 37.26 | 37.26 | +0.53 (+1.44%) | 1,056,897 |
10 Apr 2024 | USD | 36.53 | 36.865 | 35.78 | 36.73 | 36.73 | -1.35 (-3.55%) | 438,235 |
9 Apr 2024 | USD | 37.91 | 38.97 | 37.52 | 38.08 | 38.08 | +0.43 (+1.14%) | 426,138 |
8 Apr 2024 | USD | 37.83 | 37.98 | 37.225 | 37.65 | 37.65 | +0.21 (+0.56%) | 288,044 |
5 Apr 2024 | USD | 37.74 | 38.17 | 37.14 | 37.44 | 37.44 | -0.46 (-1.21%) | 413,013 |