Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 53.25 | 53.97 | 53.105 | 53.77 | 53.77 | +0.44 (+0.83%) | 384,606 |
17 May 2024 | USD | 53.25 | 53.63 | 52.94 | 53.33 | 53.33 | +0.26 (+0.49%) | 739,032 |
16 May 2024 | USD | 53.36 | 53.81 | 53.02 | 53.07 | 53.07 | -0.38 (-0.71%) | 431,276 |
15 May 2024 | USD | 53.68 | 53.77 | 53.28 | 53.45 | 53.45 | +0.16 (+0.30%) | 472,432 |
14 May 2024 | USD | 52.58 | 53.46 | 52.58 | 53.29 | 53.29 | +0.73 (+1.39%) | 622,236 |
13 May 2024 | USD | 52.13 | 52.8 | 52.08 | 52.56 | 52.56 | +0.81 (+1.57%) | 502,925 |
10 May 2024 | USD | 52.05 | 52.24 | 51.51 | 51.75 | 51.75 | 0.0 (0.0%) | 491,524 |
9 May 2024 | USD | 52.23 | 52.42 | 51.57 | 51.75 | 51.75 | -0.49 (-0.94%) | 584,946 |
8 May 2024 | USD | 50.81 | 52.32 | 50.81 | 52.24 | 52.24 | +1.15 (+2.25%) | 717,217 |
7 May 2024 | USD | 49.87 | 51.539 | 49.8 | 51.09 | 51.09 | +1.35 (+2.71%) | 773,668 |
6 May 2024 | USD | 49.93 | 50.31 | 49.17 | 49.74 | 49.74 | +0.33 (+0.67%) | 666,564 |
3 May 2024 | USD | 49.5 | 49.915 | 48.715 | 49.41 | 49.41 | +0.77 (+1.58%) | 746,177 |
2 May 2024 | USD | 48.22 | 48.7 | 47.33 | 48.64 | 48.64 | +0.57 (+1.19%) | 795,214 |
1 May 2024 | USD | 46.6 | 49.36 | 46.6 | 48.07 | 48.07 | -0.8 (-1.64%) | 1,123,144 |
30 Apr 2024 | USD | 49.56 | 50.1 | 48.79 | 48.87 | 48.87 | -1.09 (-2.18%) | 1,623,949 |
29 Apr 2024 | USD | 50.18 | 50.85 | 49.96 | 49.96 | 49.96 | -0.14 (-0.28%) | 718,904 |
26 Apr 2024 | USD | 49.65 | 50.28 | 49.55 | 50.1 | 50.1 | +0.52 (+1.05%) | 534,207 |
25 Apr 2024 | USD | 48.75 | 49.77 | 48.75 | 49.58 | 49.58 | +0.34 (+0.69%) | 472,610 |
24 Apr 2024 | USD | 48.56 | 49.38 | 48.54 | 49.24 | 49.24 | +0.77 (+1.59%) | 707,891 |
23 Apr 2024 | USD | 47.29 | 48.83 | 46.75 | 48.47 | 48.47 | +1.09 (+2.30%) | 688,892 |
22 Apr 2024 | USD | 47.08 | 47.74 | 46.76 | 47.38 | 47.38 | +0.72 (+1.54%) | 479,148 |
19 Apr 2024 | USD | 46.39 | 47.15 | 46.24 | 46.66 | 46.66 | +0.12 (+0.26%) | 421,306 |
18 Apr 2024 | USD | 46.77 | 47.03 | 46.31 | 46.54 | 46.54 | -0.05 (-0.11%) | 421,128 |
17 Apr 2024 | USD | 47.42 | 47.53 | 46.52 | 46.59 | 46.59 | -0.52 (-1.10%) | 317,961 |
16 Apr 2024 | USD | 46.93 | 47.41 | 46.56 | 47.11 | 47.11 | +0.02 (+0.04%) | 443,644 |
15 Apr 2024 | USD | 47.4 | 47.76 | 46.75 | 47.09 | 47.09 | -0.14 (-0.30%) | 412,229 |
12 Apr 2024 | USD | 48.06 | 48.17 | 47.04 | 47.23 | 47.23 | -1.27 (-2.62%) | 336,193 |
11 Apr 2024 | USD | 48.08 | 48.54 | 47.57 | 48.5 | 48.5 | +0.57 (+1.19%) | 319,181 |
10 Apr 2024 | USD | 48.75 | 48.75 | 47.78 | 47.93 | 47.93 | -1.46 (-2.96%) | 397,677 |
9 Apr 2024 | USD | 48.75 | 49.4 | 48.7 | 49.39 | 49.39 | +0.7 (+1.44%) | 422,451 |