Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 49 | 49 | 47.82 | 47.95 | 47.95 | -1.36 (-2.76%) | 41,500 |
17 May 2024 | USD | 49.6 | 49.6 | 48.91 | 49.31 | 49.31 | -0.22 (-0.44%) | 20,900 |
16 May 2024 | USD | 48.98 | 49.59 | 48.47 | 49.53 | 49.53 | +0.87 (+1.79%) | 23,700 |
15 May 2024 | USD | 49.52 | 49.52 | 48.35 | 48.66 | 48.66 | -0.9 (-1.82%) | 53,600 |
14 May 2024 | USD | 50.27 | 50.31 | 48.98 | 49.56 | 49.56 | -0.35 (-0.70%) | 26,600 |
13 May 2024 | USD | 50.06 | 50.22 | 49.77 | 49.91 | 49.91 | -0.14 (-0.28%) | 34,000 |
10 May 2024 | USD | 49.49 | 50.05 | 49.4 | 50.05 | 50.05 | +0.84 (+1.71%) | 24,500 |
9 May 2024 | USD | 48.62 | 49.28 | 48.62 | 49.21 | 49.21 | +0.69 (+1.42%) | 19,200 |
8 May 2024 | USD | 48.52 | 48.58 | 47.92 | 48.52 | 48.52 | -0.15 (-0.31%) | 39,900 |
7 May 2024 | USD | 47.99 | 48.67 | 47.99 | 48.67 | 48.67 | +0.73 (+1.52%) | 44,300 |
6 May 2024 | USD | 49.2 | 49.2 | 47.91 | 47.94 | 47.94 | -0.91 (-1.86%) | 39,400 |
3 May 2024 | USD | 48.81 | 49.55 | 48.64 | 48.85 | 48.85 | +0.42 (+0.87%) | 38,000 |
2 May 2024 | USD | 48.46 | 48.85 | 48.34 | 48.43 | 48.43 | +0.07 (+0.14%) | 62,300 |
1 May 2024 | USD | 49.24 | 49.24 | 48.35 | 48.36 | 48.36 | -0.71 (-1.45%) | 71,800 |
30 Apr 2024 | USD | 49.91 | 49.91 | 48.92 | 49.07 | 49.07 | -0.9 (-1.80%) | 33,900 |
29 Apr 2024 | USD | 49.51 | 50.1 | 49.51 | 49.97 | 49.97 | +0.51 (+1.03%) | 34,300 |
26 Apr 2024 | USD | 49.38 | 49.76 | 49.35 | 49.46 | 49.46 | -0.04 (-0.08%) | 41,900 |
25 Apr 2024 | USD | 49.97 | 50.07 | 49.23 | 49.5 | 49.5 | -0.79 (-1.57%) | 53,300 |
24 Apr 2024 | USD | 50.75 | 50.75 | 49.86 | 50.29 | 50.29 | -0.46 (-0.91%) | 87,200 |
23 Apr 2024 | USD | 50.67 | 50.84 | 50.4 | 50.75 | 50.75 | +0.24 (+0.48%) | 45,700 |
22 Apr 2024 | USD | 50.75 | 50.75 | 50.18 | 50.51 | 50.51 | +0.08 (+0.16%) | 36,400 |
19 Apr 2024 | USD | 50.46 | 50.79 | 50.42 | 50.43 | 50.43 | +0.13 (+0.26%) | 33,700 |
18 Apr 2024 | USD | 50.85 | 50.85 | 50.15 | 50.3 | 50.3 | -0.14 (-0.28%) | 35,300 |
17 Apr 2024 | USD | 50.36 | 50.57 | 50.17 | 50.44 | 50.44 | +0.53 (+1.06%) | 33,900 |
16 Apr 2024 | USD | 50.63 | 50.63 | 49.82 | 49.91 | 49.91 | -0.69 (-1.36%) | 37,900 |
15 Apr 2024 | USD | 51.21 | 51.23 | 50.47 | 50.6 | 50.6 | -0.18 (-0.35%) | 52,200 |
12 Apr 2024 | USD | 51.57 | 51.57 | 50.57 | 50.78 | 50.78 | -0.96 (-1.86%) | 57,400 |
11 Apr 2024 | USD | 51.5 | 52.1 | 51.47 | 51.74 | 51.74 | +0.31 (+0.60%) | 44,300 |
10 Apr 2024 | USD | 52 | 52 | 51.19 | 51.43 | 51.43 | -0.88 (-1.68%) | 35,400 |
9 Apr 2024 | USD | 52.41 | 52.61 | 52.13 | 52.31 | 52.31 | +0.17 (+0.33%) | 33,600 |