Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 45.25 | 45.69 | 44.7 | 44.94 | 44.94 | -0.62 (-1.36%) | 1,079,607 |
27 Mar 2024 | USD | 46.77 | 47.1399 | 44.505 | 45.56 | 45.56 | -0.81 (-1.75%) | 1,500,436 |
26 Mar 2024 | USD | 46.71 | 47.35 | 46.23 | 46.37 | 46.37 | +0.03 (+0.06%) | 1,341,118 |
25 Mar 2024 | USD | 46.68 | 47.4299 | 46.29 | 46.34 | 46.34 | -0.69 (-1.47%) | 1,096,411 |
22 Mar 2024 | USD | 46.48 | 47.07 | 45.83 | 47.03 | 47.03 | -0.02 (-0.04%) | 1,105,805 |
21 Mar 2024 | USD | 45.25 | 47.26 | 44.86 | 47.05 | 47.05 | +3 (+6.81%) | 2,599,099 |
20 Mar 2024 | USD | 43.07 | 44.22 | 42.6 | 44.05 | 44.05 | +1.03 (+2.39%) | 2,577,262 |
19 Mar 2024 | USD | 43.78 | 43.78 | 41.5 | 43.02 | 43.02 | -1.67 (-3.74%) | 3,035,828 |
18 Mar 2024 | USD | 44.63 | 45.88 | 44.5597 | 44.69 | 44.69 | +0.72 (+1.64%) | 1,860,329 |
15 Mar 2024 | USD | 43.62 | 44.46 | 43.12 | 43.97 | 43.97 | -0.45 (-1.01%) | 2,484,752 |
14 Mar 2024 | USD | 44.84 | 45.06 | 43.6 | 44.42 | 44.42 | -0.61 (-1.35%) | 1,292,465 |
13 Mar 2024 | USD | 44.7 | 45.51 | 44.04 | 45.03 | 45.03 | -0.17 (-0.38%) | 1,886,765 |
12 Mar 2024 | USD | 44.3 | 45.345 | 44.27 | 45.2 | 45.2 | +1.54 (+3.53%) | 2,204,040 |
11 Mar 2024 | USD | 45.02 | 45.482 | 42.1 | 43.66 | 43.66 | -2.44 (-5.29%) | 4,280,944 |
8 Mar 2024 | USD | 47.87 | 49.355 | 46 | 46.1 | 46.1 | -1.27 (-2.68%) | 2,651,344 |
7 Mar 2024 | USD | 47.57 | 48.44 | 47.33 | 47.37 | 47.37 | +0.17 (+0.36%) | 1,914,962 |
6 Mar 2024 | USD | 46.77 | 48.13 | 46.4 | 47.2 | 47.2 | +1.42 (+3.10%) | 1,837,263 |
5 Mar 2024 | USD | 46.5 | 47.15 | 45.2423 | 45.78 | 45.78 | -1.37 (-2.91%) | 2,497,073 |
4 Mar 2024 | USD | 45.33 | 47.6 | 45.32 | 47.15 | 47.15 | +1.85 (+4.08%) | 3,222,173 |
1 Mar 2024 | USD | 43.27 | 46.34 | 43.18 | 45.3 | 45.3 | +2.77 (+6.51%) | 3,657,154 |
29 Feb 2024 | USD | 41.96 | 42.87 | 41.76 | 42.53 | 42.53 | +1.38 (+3.35%) | 1,363,402 |
28 Feb 2024 | USD | 41.19 | 41.645 | 40.97 | 41.15 | 41.15 | -0.61 (-1.46%) | 1,134,689 |
27 Feb 2024 | USD | 41.81 | 42.45 | 41.09 | 41.76 | 41.76 | 0.0 (0.0%) | 1,216,863 |
26 Feb 2024 | USD | 41.06 | 41.98 | 40.69 | 41.76 | 41.76 | +1.33 (+3.29%) | 1,843,123 |
23 Feb 2024 | USD | 41.7 | 41.86 | 40.022 | 40.43 | 40.43 | -1.34 (-3.21%) | 2,175,916 |
22 Feb 2024 | USD | 39.26 | 41.8 | 38.8 | 41.77 | 41.77 | +4.57 (+12.28%) | 4,481,133 |
21 Feb 2024 | USD | 36.76 | 37.3658 | 36.11 | 37.2 | 37.2 | -0.26 (-0.69%) | 1,679,552 |
20 Feb 2024 | USD | 39.01 | 39.3025 | 37.11 | 37.46 | 37.46 | -2.07 (-5.24%) | 2,707,276 |
16 Feb 2024 | USD | 40 | 40.22 | 38.93 | 39.53 | 39.53 | -0.34 (-0.85%) | 1,850,680 |
15 Feb 2024 | USD | 39.33 | 40 | 38.55 | 39.87 | 39.87 | +0.75 (+1.92%) | 2,632,141 |