Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 45.38 | 45.59 | 45.38 | 45.46 | 45.46 | +0.36 (+0.80%) | 34,400 |
20 May 2024 | USD | 45.01 | 45.2 | 44.98 | 45.1 | 45.1 | +0.08 (+0.18%) | 39,800 |
17 May 2024 | USD | 45.06 | 45.18 | 44.91 | 45.02 | 45.02 | +0.3 (+0.67%) | 50,000 |
16 May 2024 | USD | 45.16 | 45.19 | 44.72 | 44.72 | 44.72 | -0.54 (-1.19%) | 261,000 |
15 May 2024 | USD | 45.26 | 45.48 | 45.1 | 45.26 | 45.26 | +0.39 (+0.87%) | 508,000 |
14 May 2024 | USD | 45.09 | 45.15 | 44.71 | 44.87 | 44.87 | +0.56 (+1.26%) | 36,600 |
13 May 2024 | USD | 44.16 | 44.46 | 44.1 | 44.31 | 44.31 | +0.14 (+0.32%) | 193,700 |
10 May 2024 | USD | 44.46 | 44.49 | 44.14 | 44.17 | 44.17 | -0.2 (-0.45%) | 238,200 |
9 May 2024 | USD | 44.39 | 44.43 | 44.16 | 44.37 | 44.37 | +0.01 (+0.02%) | 57,300 |
8 May 2024 | USD | 44.4 | 44.66 | 44.25 | 44.36 | 44.36 | +0.26 (+0.59%) | 36,300 |
7 May 2024 | USD | 44.04 | 44.32 | 44.01 | 44.1 | 44.1 | +0.28 (+0.64%) | 50,700 |
6 May 2024 | USD | 43.82 | 43.88 | 43.6 | 43.82 | 43.82 | +0.22 (+0.50%) | 57,700 |
3 May 2024 | USD | 43.62 | 43.78 | 43.52 | 43.6 | 43.6 | +0.75 (+1.75%) | 34,100 |
2 May 2024 | USD | 42.43 | 42.91 | 42.25 | 42.85 | 42.85 | +0.84 (+2.00%) | 59,400 |
1 May 2024 | USD | 41.87 | 42.68 | 41.68 | 42.01 | 42.01 | +0.03 (+0.07%) | 35,300 |
30 Apr 2024 | USD | 43.09 | 43.09 | 41.98 | 41.98 | 41.98 | -2.12 (-4.81%) | 45,400 |
29 Apr 2024 | USD | 43.9 | 44.2 | 43.89 | 44.1 | 44.1 | +0.7 (+1.61%) | 59,100 |
26 Apr 2024 | USD | 43.28 | 43.53 | 43.14 | 43.4 | 43.4 | +0.13 (+0.30%) | 98,800 |
25 Apr 2024 | USD | 42.85 | 43.31 | 42.66 | 43.27 | 43.27 | -0.74 (-1.68%) | 50,300 |
24 Apr 2024 | USD | 43.89 | 44.06 | 43.78 | 44.01 | 44.01 | +0.26 (+0.59%) | 34,900 |
23 Apr 2024 | USD | 43.49 | 43.79 | 43.43 | 43.75 | 43.75 | +0.68 (+1.58%) | 54,200 |
22 Apr 2024 | USD | 42.87 | 43.21 | 42.86 | 43.07 | 43.07 | +0.58 (+1.37%) | 60,200 |
19 Apr 2024 | USD | 42.55 | 42.7 | 42.32 | 42.49 | 42.49 | -0.04 (-0.09%) | 52,800 |
18 Apr 2024 | USD | 42.21 | 42.91 | 42.15 | 42.53 | 42.53 | -0.67 (-1.55%) | 67,600 |
17 Apr 2024 | USD | 43.32 | 43.41 | 42.94 | 43.2 | 43.2 | -0.5 (-1.14%) | 74,200 |
16 Apr 2024 | USD | 43.38 | 43.79 | 43.3 | 43.7 | 43.7 | +0.47 (+1.09%) | 92,000 |
15 Apr 2024 | USD | 44.28 | 44.3 | 43.13 | 43.23 | 43.23 | -0.66 (-1.50%) | 54,900 |
12 Apr 2024 | USD | 44.17 | 44.26 | 43.85 | 43.89 | 43.89 | -1.11 (-2.47%) | 39,400 |
11 Apr 2024 | USD | 44.43 | 45.01 | 44.22 | 45 | 45 | +0.64 (+1.44%) | 55,800 |
10 Apr 2024 | USD | 44.42 | 44.44 | 44.05 | 44.36 | 44.36 | -1.52 (-3.31%) | 37,600 |