Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 47.2 | 47.27 | 47.2 | 47.23 | 47.23 | -0.04 (-0.08%) | 25,741 |
16 May 2024 | USD | 47.35 | 47.35 | 47.23 | 47.27 | 47.27 | -0.06 (-0.13%) | 21,926 |
15 May 2024 | USD | 47.26 | 47.35 | 47.22 | 47.33 | 47.33 | +0.24 (+0.51%) | 21,711 |
14 May 2024 | USD | 47.0527 | 47.12 | 47.05 | 47.09 | 47.09 | +0.04 (+0.09%) | 14,415 |
13 May 2024 | USD | 47.11 | 47.11 | 47.03 | 47.05 | 47.05 | +0.05 (+0.11%) | 5,470 |
10 May 2024 | USD | 47.1 | 47.11 | 47 | 47 | 47 | -0.1 (-0.21%) | 9,200 |
9 May 2024 | USD | 47.07 | 47.15 | 47.06 | 47.1 | 47.1 | 0.0 (0.0%) | 22,300 |
8 May 2024 | USD | 47.097 | 47.52 | 47.097 | 47.1 | 47.1 | -0.05 (-0.11%) | 650,200 |
7 May 2024 | USD | 47.22 | 47.26 | 47.15 | 47.15 | 47.15 | -0.01 (-0.02%) | 13,200 |
6 May 2024 | USD | 47.16 | 47.23 | 47.16 | 47.16 | 47.16 | +0.07 (+0.15%) | 15,800 |
3 May 2024 | USD | 47.1 | 47.18 | 47.07 | 47.09 | 47.09 | +0.22 (+0.47%) | 12,600 |
2 May 2024 | USD | 46.67 | 46.92 | 46.67 | 46.87 | 46.87 | +0.165 (+0.35%) | 31,000 |
1 May 2024 | USD | 46.46 | 46.8 | 46.46 | 46.705 | 46.705 | -0.095 (-0.20%) | 10,200 |
30 Apr 2024 | USD | 46.97 | 47.01 | 46.78 | 46.8 | 46.8 | -0.241 (-0.51%) | 23,400 |
29 Apr 2024 | USD | 46.97 | 47.041 | 46.91 | 47.041 | 47.041 | +0.131 (+0.28%) | 20,600 |
26 Apr 2024 | USD | 46.88 | 46.96 | 46.87 | 46.91 | 46.91 | +0.13 (+0.28%) | 11,500 |
25 Apr 2024 | USD | 46.72 | 46.78 | 46.53 | 46.78 | 46.78 | -0.11 (-0.23%) | 38,800 |
24 Apr 2024 | USD | 46.96 | 46.96 | 46.82 | 46.89 | 46.89 | -0.09 (-0.19%) | 29,300 |
23 Apr 2024 | USD | 46.84 | 47.005 | 46.82 | 46.98 | 46.98 | +0.177 (+0.38%) | 19,600 |
22 Apr 2024 | USD | 46.64 | 46.803 | 46.64 | 46.803 | 46.803 | +0.223 (+0.48%) | 23,100 |
19 Apr 2024 | USD | 46.524 | 46.63 | 46.49 | 46.58 | 46.58 | +0.17 (+0.37%) | 78,700 |
18 Apr 2024 | USD | 46.41 | 46.44 | 46.19 | 46.41 | 46.41 | -0.02 (-0.04%) | 310,100 |
17 Apr 2024 | USD | 46.54 | 46.54 | 46.4 | 46.43 | 46.43 | -0.02 (-0.04%) | 383,900 |
16 Apr 2024 | USD | 46.51 | 46.51 | 46.42 | 46.45 | 46.45 | -0.13 (-0.28%) | 42,900 |
15 Apr 2024 | USD | 46.84 | 46.849 | 46.52 | 46.58 | 46.58 | -0.24 (-0.51%) | 22,500 |
12 Apr 2024 | USD | 46.79 | 46.82 | 46.75 | 46.82 | 46.82 | -0.02 (-0.04%) | 17,298 |
11 Apr 2024 | USD | 46.89 | 46.92 | 46.77 | 46.84 | 46.84 | -0.04 (-0.09%) | 34,900 |
10 Apr 2024 | USD | 46.89 | 47.131 | 46.8 | 46.88 | 46.88 | -0.358 (-0.76%) | 30,000 |
9 Apr 2024 | USD | 47.19 | 47.26 | 47.19 | 47.238 | 47.238 | +0.038 (+0.08%) | 22,500 |
8 Apr 2024 | USD | 47.01 | 47.2 | 47.001 | 47.2 | 47.2 | +0.147 (+0.31%) | 36,000 |