Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 31.45 | 31.95 | 31.2 | 31.36 | 31.36 | -0.03 (-0.10%) | 1,249,554 |
10 May 2024 | USD | 30.92 | 31.49 | 30.7 | 31.39 | 31.39 | +0.64 (+2.08%) | 1,634,460 |
9 May 2024 | USD | 30.05 | 31.02 | 29.87 | 30.75 | 30.75 | +0.76 (+2.53%) | 1,039,435 |
8 May 2024 | USD | 29.41 | 30.01 | 29.2 | 29.99 | 29.99 | +0.36 (+1.21%) | 1,255,434 |
7 May 2024 | USD | 29.73 | 29.93 | 29.32 | 29.63 | 29.63 | +0.01 (+0.03%) | 1,569,496 |
6 May 2024 | USD | 28.47 | 29.63 | 28.4 | 29.62 | 29.62 | +1.25 (+4.41%) | 1,781,141 |
3 May 2024 | USD | 27.4 | 28.77 | 27.11 | 28.37 | 28.37 | +1.34 (+4.96%) | 2,324,668 |
2 May 2024 | USD | 26.12 | 27.1 | 26.04 | 27.03 | 27.03 | +1.32 (+5.13%) | 1,938,289 |
1 May 2024 | USD | 23.64 | 26.14 | 23.25 | 25.71 | 25.71 | +2.47 (+10.63%) | 2,239,055 |
30 Apr 2024 | USD | 23.33 | 23.42 | 23.01 | 23.24 | 23.24 | -0.4 (-1.69%) | 850,512 |
29 Apr 2024 | USD | 23.51 | 23.79 | 23.401 | 23.64 | 23.64 | +0.33 (+1.42%) | 811,688 |
26 Apr 2024 | USD | 23.46 | 23.5481 | 23.125 | 23.31 | 23.31 | +0.02 (+0.09%) | 939,665 |
25 Apr 2024 | USD | 23.75 | 23.75 | 22.85 | 23.29 | 23.29 | -0.21 (-0.89%) | 1,666,391 |
24 Apr 2024 | USD | 23.43 | 23.84 | 23.32 | 23.5 | 23.5 | -0.02 (-0.09%) | 872,593 |
23 Apr 2024 | USD | 22.75 | 23.73 | 22.75 | 23.52 | 23.52 | +0.63 (+2.75%) | 1,056,042 |
22 Apr 2024 | USD | 22.38 | 22.92 | 22.26 | 22.89 | 22.89 | +0.55 (+2.46%) | 767,442 |
19 Apr 2024 | USD | 22.15 | 22.41 | 22.11 | 22.34 | 22.34 | +0.18 (+0.81%) | 1,068,892 |
18 Apr 2024 | USD | 21.83 | 22.2482 | 21.75 | 22.16 | 22.16 | +0.34 (+1.56%) | 997,424 |
17 Apr 2024 | USD | 21.61 | 21.93 | 21.4603 | 21.82 | 21.82 | +0.25 (+1.16%) | 1,107,451 |
16 Apr 2024 | USD | 21.85 | 22.01 | 21.35 | 21.57 | 21.57 | -0.45 (-2.04%) | 1,634,724 |
15 Apr 2024 | USD | 22.33 | 22.58 | 21.95 | 22.02 | 22.02 | -0.35 (-1.56%) | 1,259,468 |
12 Apr 2024 | USD | 23.15 | 23.15 | 22.35 | 22.37 | 22.37 | -0.81 (-3.49%) | 1,045,011 |
11 Apr 2024 | USD | 23.52 | 23.6 | 23.02 | 23.18 | 23.18 | -0.18 (-0.77%) | 1,282,847 |
10 Apr 2024 | USD | 24 | 24.13 | 23.33 | 23.36 | 23.36 | -1.14 (-4.65%) | 1,012,199 |
9 Apr 2024 | USD | 24.69 | 24.71 | 24.34 | 24.5 | 24.5 | +0.02 (+0.08%) | 1,014,273 |
8 Apr 2024 | USD | 24.29 | 24.49 | 24.03 | 24.48 | 24.48 | +0.45 (+1.87%) | 694,826 |
5 Apr 2024 | USD | 24.12 | 24.12 | 23.63 | 24.03 | 24.03 | -0.23 (-0.95%) | 829,445 |
4 Apr 2024 | USD | 24.53 | 24.79 | 24.07 | 24.26 | 24.26 | +0.05 (+0.21%) | 765,509 |
3 Apr 2024 | USD | 24.67 | 24.75 | 24.005 | 24.21 | 24.21 | -0.64 (-2.58%) | 1,488,312 |
2 Apr 2024 | USD | 24.28 | 24.86 | 24.09 | 24.85 | 24.85 | +0.3 (+1.22%) | 1,526,408 |