Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 30.78 | 31.2175 | 30.37 | 30.92 | 30.92 | +0.06 (+0.19%) | 2,004,455 |
27 Mar 2024 | USD | 30.49 | 31.23 | 29.62 | 30.86 | 30.86 | +1.1 (+3.70%) | 1,785,083 |
26 Mar 2024 | USD | 29.85 | 30.34 | 28.91 | 29.76 | 29.76 | +0.37 (+1.26%) | 1,956,297 |
25 Mar 2024 | USD | 29.43 | 29.74 | 28.96 | 29.39 | 29.39 | -0.19 (-0.64%) | 765,773 |
22 Mar 2024 | USD | 29 | 29.81 | 28.51 | 29.58 | 29.58 | +0.6 (+2.07%) | 1,569,061 |
21 Mar 2024 | USD | 29.54 | 30.0816 | 28.94 | 28.98 | 28.98 | +0.35 (+1.22%) | 1,470,060 |
20 Mar 2024 | USD | 28.56 | 28.95 | 27.81 | 28.63 | 28.63 | +0.2 (+0.70%) | 807,884 |
19 Mar 2024 | USD | 28.23 | 29.095 | 28.0613 | 28.43 | 28.43 | +0.62 (+2.23%) | 1,854,363 |
18 Mar 2024 | USD | 27.51 | 28.57 | 27.22 | 27.81 | 27.81 | +0.25 (+0.91%) | 1,972,862 |
15 Mar 2024 | USD | 27.22 | 28.5 | 27.22 | 27.56 | 27.56 | +0.21 (+0.77%) | 2,320,783 |
14 Mar 2024 | USD | 27.82 | 28.16 | 26.82 | 27.35 | 27.35 | -0.82 (-2.91%) | 2,341,006 |
13 Mar 2024 | USD | 28.47 | 29 | 27.85 | 28.17 | 28.17 | -0.53 (-1.85%) | 1,365,044 |
12 Mar 2024 | USD | 29.2 | 29.32 | 28.52 | 28.7 | 28.7 | -0.24 (-0.83%) | 1,457,197 |
11 Mar 2024 | USD | 29.06 | 29.63 | 28.58 | 28.94 | 28.94 | -0.04 (-0.14%) | 1,512,638 |
8 Mar 2024 | USD | 30.68 | 30.79 | 28.71 | 28.98 | 28.98 | -1.02 (-3.40%) | 1,251,661 |
7 Mar 2024 | USD | 29.51 | 30.142 | 29.4 | 30 | 30 | +0.55 (+1.87%) | 1,860,329 |
6 Mar 2024 | USD | 30.3 | 31.01 | 29.05 | 29.45 | 29.45 | -0.15 (-0.51%) | 4,750,794 |
5 Mar 2024 | USD | 31.605 | 31.8 | 29.22 | 29.6 | 29.6 | -2.755 (-8.51%) | 3,862,344 |
4 Mar 2024 | USD | 35.96 | 35.99 | 31.92 | 32.355 | 32.355 | -3.275 (-9.19%) | 3,240,564 |
1 Mar 2024 | USD | 34 | 36.41 | 34 | 35.63 | 35.63 | +1.48 (+4.33%) | 1,329,989 |
29 Feb 2024 | USD | 36.03 | 36.39 | 33.89 | 34.15 | 34.15 | -1.14 (-3.23%) | 1,745,305 |
28 Feb 2024 | USD | 35.13 | 36.08 | 35.11 | 35.29 | 35.29 | -0.44 (-1.23%) | 928,538 |
27 Feb 2024 | USD | 35.49 | 37 | 35.11 | 35.73 | 35.73 | +0.86 (+2.47%) | 1,308,701 |
26 Feb 2024 | USD | 33.79 | 35.03 | 33.66 | 34.87 | 34.87 | +0.87 (+2.56%) | 1,147,382 |
23 Feb 2024 | USD | 34.35 | 34.69 | 33.431 | 34 | 34 | +0.4 (+1.19%) | 1,149,644 |
22 Feb 2024 | USD | 33.98 | 34.955 | 33.14 | 33.6 | 33.6 | -0.56 (-1.64%) | 1,840,058 |
21 Feb 2024 | USD | 35.19 | 35.62 | 33.56 | 34.16 | 34.16 | -1.79 (-4.98%) | 1,543,490 |
20 Feb 2024 | USD | 37 | 37.815 | 35.14 | 35.95 | 35.95 | -1.26 (-3.39%) | 1,666,657 |
16 Feb 2024 | USD | 38.57 | 38.81 | 37 | 37.21 | 37.21 | -2.02 (-5.15%) | 1,409,141 |
15 Feb 2024 | USD | 37.75 | 41.04 | 37.5 | 39.23 | 39.23 | +4.86 (+14.14%) | 4,124,206 |