Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | USD | 33.13 | 33.3882 | 32.85 | 33.09 | 33.09 | +0.29 (+0.88%) | 1,905,689 |
19 Apr 2024 | USD | 31.98 | 32.82 | 31.98 | 32.8 | 32.8 | +0.69 (+2.15%) | 2,222,700 |
18 Apr 2024 | USD | 32.09 | 32.28 | 31.72 | 32.11 | 32.11 | +0.25 (+0.78%) | 2,035,000 |
17 Apr 2024 | USD | 32.74 | 32.81 | 31.86 | 31.86 | 31.86 | -0.58 (-1.79%) | 2,500,600 |
16 Apr 2024 | USD | 32.81 | 33.15 | 32.43 | 32.44 | 32.44 | -0.69 (-2.08%) | 2,847,100 |
15 Apr 2024 | USD | 33.83 | 33.93 | 32.91 | 33.13 | 33.13 | -0.37 (-1.10%) | 2,777,100 |
12 Apr 2024 | USD | 34.29 | 34.29 | 33.32 | 33.5 | 33.5 | -1 (-2.90%) | 2,920,100 |
11 Apr 2024 | USD | 34.81 | 34.81 | 33.98 | 34.5 | 34.5 | -0.33 (-0.95%) | 2,352,200 |
10 Apr 2024 | USD | 35.14 | 35.2 | 34.56 | 34.83 | 34.83 | -0.78 (-2.19%) | 2,412,800 |
9 Apr 2024 | USD | 35.25 | 35.74 | 35.22 | 35.61 | 35.61 | +0.48 (+1.37%) | 2,224,000 |
8 Apr 2024 | USD | 34.97 | 35.46 | 34.85 | 35.13 | 35.13 | +0.52 (+1.50%) | 2,153,800 |
5 Apr 2024 | USD | 34.42 | 34.77 | 34.22 | 34.61 | 34.61 | +0.18 (+0.52%) | 2,092,000 |
4 Apr 2024 | USD | 35.22 | 35.74 | 34.35 | 34.43 | 34.43 | -0.37 (-1.06%) | 2,525,700 |
3 Apr 2024 | USD | 34.48 | 34.9 | 34.37 | 34.8 | 34.8 | +0.06 (+0.17%) | 2,314,600 |
2 Apr 2024 | USD | 34.73 | 34.88 | 34.18 | 34.74 | 34.74 | -0.3 (-0.86%) | 2,323,500 |
1 Apr 2024 | USD | 34.91 | 35.33 | 34.73 | 35.04 | 35.04 | +0.3 (+0.86%) | 2,956,400 |
28 Mar 2024 | USD | 34.7 | 34.97 | 34.56 | 34.74 | 34.74 | +0.04 (+0.12%) | 3,562,200 |
27 Mar 2024 | USD | 33.75 | 34.73 | 33.63 | 34.7 | 34.7 | +1.05 (+3.12%) | 3,393,200 |
26 Mar 2024 | USD | 33.31 | 33.73 | 32.73 | 33.65 | 33.65 | +0.48 (+1.45%) | 3,490,300 |
25 Mar 2024 | USD | 33.31 | 33.49 | 33.01 | 33.17 | 33.17 | -0.03 (-0.09%) | 2,868,200 |
22 Mar 2024 | USD | 33.31 | 33.33 | 32.74 | 33.2 | 33.2 | -0.2 (-0.60%) | 2,884,800 |
21 Mar 2024 | USD | 32.91 | 33.43 | 32.89 | 33.4 | 33.4 | +0.68 (+2.08%) | 2,801,400 |
20 Mar 2024 | USD | 31.82 | 32.74 | 31.68 | 32.72 | 32.72 | +0.94 (+2.96%) | 3,747,600 |
19 Mar 2024 | USD | 32.04 | 32.24 | 31.62 | 31.78 | 31.78 | -0.29 (-0.90%) | 2,565,500 |
18 Mar 2024 | USD | 32.57 | 32.57 | 31.89 | 32.07 | 32.07 | -0.05 (-0.16%) | 2,867,400 |
15 Mar 2024 | USD | 32.14 | 32.62 | 31.97 | 32.12 | 32.12 | +0.09 (+0.28%) | 6,025,200 |
14 Mar 2024 | USD | 32.25 | 32.5 | 31.83 | 32.03 | 32.03 | -0.44 (-1.36%) | 3,199,400 |
13 Mar 2024 | USD | 32.5 | 33.06 | 32.42 | 32.47 | 32.47 | -0.07 (-0.22%) | 2,950,300 |
12 Mar 2024 | USD | 32.25 | 32.62 | 32.05 | 32.54 | 32.54 | +0.41 (+1.28%) | 3,016,000 |
11 Mar 2024 | USD | 31.89 | 32.65 | 31.86 | 32.13 | 32.13 | +0.09 (+0.28%) | 3,534,300 |