Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 55.24 | 55.62 | 54.32 | 54.47 | 54.47 | -0.95 (-1.71%) | 15,294 |
9 May 2024 | USD | 55.36 | 55.55 | 54.66 | 55.42 | 55.42 | +0.46 (+0.84%) | 14,900 |
8 May 2024 | USD | 54.97 | 55.58 | 54.72 | 54.96 | 54.96 | -0.65 (-1.17%) | 10,300 |
7 May 2024 | USD | 55.43 | 55.83 | 55.13 | 55.61 | 55.61 | +0.25 (+0.45%) | 16,200 |
6 May 2024 | USD | 55.3 | 56 | 54.53 | 55.36 | 55.36 | -0.34 (-0.61%) | 33,300 |
3 May 2024 | USD | 55.42 | 56.34 | 55.3 | 55.7 | 55.7 | +1.96 (+3.65%) | 56,400 |
2 May 2024 | USD | 53.31 | 54.16 | 52.36 | 53.74 | 53.74 | +1.16 (+2.21%) | 17,500 |
1 May 2024 | USD | 51 | 53.7 | 51 | 52.58 | 52.58 | +2.13 (+4.22%) | 21,900 |
30 Apr 2024 | USD | 50.9 | 51.2 | 50.35 | 50.45 | 50.45 | -0.94 (-1.83%) | 11,200 |
29 Apr 2024 | USD | 49.65 | 52 | 49.65 | 51.39 | 51.39 | +1.73 (+3.48%) | 44,200 |
26 Apr 2024 | USD | 48.86 | 49.98 | 48.84 | 49.66 | 49.66 | +0.72 (+1.47%) | 8,500 |
25 Apr 2024 | USD | 49.75 | 49.75 | 47.98 | 48.94 | 48.94 | -1.18 (-2.35%) | 28,200 |
24 Apr 2024 | USD | 50.9 | 50.9 | 49.91 | 50.12 | 50.12 | -0.21 (-0.42%) | 12,800 |
23 Apr 2024 | USD | 49.66 | 51 | 49.66 | 50.33 | 50.33 | +1.22 (+2.48%) | 22,900 |
22 Apr 2024 | USD | 48.52 | 49.92 | 48.33 | 49.11 | 49.11 | +0.91 (+1.89%) | 16,000 |
19 Apr 2024 | USD | 47.87 | 48.68 | 47.2 | 48.2 | 48.2 | +0.19 (+0.40%) | 16,300 |
18 Apr 2024 | USD | 49 | 49 | 47.94 | 48.01 | 48.01 | -0.94 (-1.92%) | 11,200 |
17 Apr 2024 | USD | 49.85 | 49.85 | 48.93 | 48.95 | 48.95 | -0.6 (-1.21%) | 16,000 |
16 Apr 2024 | USD | 49.97 | 50.2 | 49.35 | 49.55 | 49.55 | -0.69 (-1.37%) | 10,400 |
15 Apr 2024 | USD | 51.61 | 51.82 | 49.9 | 50.24 | 50.24 | -1.07 (-2.09%) | 7,800 |
12 Apr 2024 | USD | 52.9 | 52.93 | 50.95 | 51.31 | 51.31 | -2.32 (-4.33%) | 13,900 |
11 Apr 2024 | USD | 53.9 | 54.01 | 52.98 | 53.63 | 53.63 | +0.65 (+1.23%) | 9,400 |
10 Apr 2024 | USD | 52.8 | 53.16 | 52.45 | 52.98 | 52.98 | -1.86 (-3.39%) | 172,200 |
9 Apr 2024 | USD | 54.24 | 54.84 | 54.23 | 54.84 | 54.84 | +1.3 (+2.43%) | 8,200 |
8 Apr 2024 | USD | 53.49 | 53.7 | 53 | 53.54 | 53.54 | +0.04 (+0.07%) | 11,100 |
5 Apr 2024 | USD | 52.45 | 54.06 | 51.95 | 53.5 | 53.5 | +0.54 (+1.02%) | 24,400 |
4 Apr 2024 | USD | 55.04 | 55.46 | 52.68 | 52.96 | 52.96 | -1.26 (-2.32%) | 25,100 |
3 Apr 2024 | USD | 54 | 54.64 | 53.81 | 54.22 | 54.22 | -0.14 (-0.26%) | 9,800 |
2 Apr 2024 | USD | 55.66 | 55.66 | 54.33 | 54.36 | 54.36 | -2.49 (-4.38%) | 32,300 |
1 Apr 2024 | USD | 57.21 | 57.21 | 55.89 | 56.85 | 56.85 | -0.69 (-1.20%) | 25,900 |