Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 45.62 | 45.84 | 44.87 | 45.18 | 45.18 | -0.18 (-0.40%) | 23,726 |
14 May 2024 | USD | 44.87 | 45.44 | 44.53 | 45.36 | 45.36 | +0.95 (+2.14%) | 20,429 |
13 May 2024 | USD | 44.79 | 44.93 | 44.39 | 44.41 | 44.41 | -0.35 (-0.78%) | 17,583 |
10 May 2024 | USD | 45.01 | 45.02 | 44.3 | 44.76 | 44.76 | -0.21 (-0.47%) | 19,411 |
9 May 2024 | USD | 44.26 | 45.17 | 44.2 | 44.97 | 44.97 | +0.38 (+0.85%) | 20,209 |
8 May 2024 | USD | 44.09 | 44.63 | 44.09 | 44.59 | 44.59 | +0.14 (+0.31%) | 24,047 |
7 May 2024 | USD | 44.64 | 44.98 | 44.42 | 44.45 | 44.45 | +0.08 (+0.18%) | 21,064 |
6 May 2024 | USD | 44.32 | 45 | 44.3 | 44.37 | 44.37 | +0.09 (+0.20%) | 25,691 |
3 May 2024 | USD | 44.62 | 44.81 | 43.96 | 44.28 | 44.28 | +0.3 (+0.68%) | 24,380 |
2 May 2024 | USD | 43.84 | 44.1 | 43.62 | 43.98 | 43.98 | +0.49 (+1.13%) | 23,693 |
1 May 2024 | USD | 43.36 | 44.28 | 43.305 | 43.49 | 43.49 | +0.3 (+0.69%) | 28,362 |
30 Apr 2024 | USD | 43.12 | 43.27 | 42.89 | 43.19 | 43.19 | -0.31 (-0.71%) | 44,625 |
29 Apr 2024 | USD | 43.75 | 44.1 | 43.34 | 43.5 | 43.5 | -0.12 (-0.28%) | 36,152 |
26 Apr 2024 | USD | 43.38 | 43.97 | 43.3 | 43.62 | 43.62 | +0.18 (+0.41%) | 33,016 |
25 Apr 2024 | USD | 43.4 | 43.46 | 42.66 | 43.44 | 43.44 | -0.27 (-0.62%) | 54,544 |
24 Apr 2024 | USD | 43.07 | 43.79 | 42.895 | 43.71 | 43.71 | +0.71 (+1.65%) | 42,846 |
23 Apr 2024 | USD | 42.13 | 43.1 | 42.13 | 43 | 43 | +0.9 (+2.14%) | 61,704 |
22 Apr 2024 | USD | 41.74 | 43.16 | 41.74 | 42.1 | 42.1 | +0.45 (+1.08%) | 55,983 |
19 Apr 2024 | USD | 43.22 | 44.235 | 41.45 | 41.65 | 41.65 | -2.03 (-4.65%) | 63,888 |
18 Apr 2024 | USD | 43.45 | 44.37 | 43.25 | 43.68 | 43.68 | -1.05 (-2.35%) | 50,478 |
17 Apr 2024 | USD | 45.43 | 45.43 | 44.6 | 44.73 | 44.73 | -0.6 (-1.32%) | 41,738 |
16 Apr 2024 | USD | 44.75 | 45.53 | 44.49 | 45.33 | 45.33 | +0.23 (+0.51%) | 32,523 |
15 Apr 2024 | USD | 45.26 | 45.77 | 44.49 | 45.1 | 45.1 | -0.34 (-0.75%) | 37,096 |
12 Apr 2024 | USD | 46.34 | 46.5 | 45.035 | 45.44 | 45.44 | -0.94 (-2.03%) | 26,244 |
11 Apr 2024 | USD | 46.17 | 46.58 | 45.835 | 46.38 | 46.38 | +0.01 (+0.02%) | 32,238 |
10 Apr 2024 | USD | 47.24 | 47.55 | 45.71 | 46.37 | 46.37 | -1.87 (-3.88%) | 50,312 |
9 Apr 2024 | USD | 48.24 | 49.1599 | 48.16 | 48.24 | 48.24 | +0.16 (+0.33%) | 42,138 |
8 Apr 2024 | USD | 47.64 | 48.26 | 47.52 | 48.08 | 48.08 | +0.86 (+1.82%) | 37,162 |
5 Apr 2024 | USD | 47.15 | 47.6199 | 47.15 | 47.22 | 47.22 | -0.1 (-0.21%) | 20,515 |
4 Apr 2024 | USD | 47.58 | 47.85 | 47.06 | 47.32 | 47.32 | +0.31 (+0.66%) | 42,734 |