Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 69.31 | 69.9 | 67.435 | 68.71 | 68.71 | -0.25 (-0.36%) | 70,209 |
2 May 2024 | USD | 69.08 | 69.97 | 67.78 | 68.96 | 68.96 | +0.16 (+0.23%) | 100,400 |
1 May 2024 | USD | 67.43 | 69.61 | 67.17 | 68.8 | 68.8 | +1.55 (+2.30%) | 141,800 |
30 Apr 2024 | USD | 63.92 | 67.87 | 63.7 | 67.25 | 67.25 | +2.53 (+3.91%) | 182,000 |
29 Apr 2024 | USD | 65.2 | 65.36 | 64.27 | 64.72 | 64.72 | +0.13 (+0.20%) | 62,300 |
26 Apr 2024 | USD | 64.2 | 65.23 | 64.15 | 64.59 | 64.59 | +0.26 (+0.40%) | 60,200 |
25 Apr 2024 | USD | 64.2 | 64.65 | 63.84 | 64.33 | 64.33 | -0.57 (-0.88%) | 56,400 |
24 Apr 2024 | USD | 64.54 | 65.96 | 64.54 | 64.9 | 64.9 | +0.07 (+0.11%) | 124,100 |
23 Apr 2024 | USD | 65.34 | 66.3 | 64.65 | 64.83 | 64.83 | -0.75 (-1.14%) | 82,300 |
22 Apr 2024 | USD | 64.69 | 66.17 | 64.69 | 65.58 | 65.58 | +0.69 (+1.06%) | 87,300 |
19 Apr 2024 | USD | 62.76 | 65.22 | 62.76 | 64.89 | 64.89 | +2.32 (+3.71%) | 128,600 |
18 Apr 2024 | USD | 61.82 | 63 | 61.56 | 62.57 | 62.57 | +0.65 (+1.05%) | 78,900 |
17 Apr 2024 | USD | 62.34 | 62.62 | 61.67 | 61.92 | 61.92 | -0.12 (-0.19%) | 75,600 |
16 Apr 2024 | USD | 60.91 | 62.44 | 60.38 | 62.04 | 62.04 | +0.46 (+0.75%) | 114,300 |
15 Apr 2024 | USD | 60.8 | 61.58 | 60.29 | 61.58 | 61.58 | +0.84 (+1.38%) | 131,000 |
12 Apr 2024 | USD | 60.77 | 61.58 | 59.94 | 60.74 | 60.74 | -0.51 (-0.83%) | 213,800 |
11 Apr 2024 | USD | 60.59 | 61.84 | 59.92 | 61.25 | 61.25 | +1.16 (+1.93%) | 168,600 |
10 Apr 2024 | USD | 59.66 | 60.37 | 59.15 | 60.09 | 60.09 | -1.23 (-2.01%) | 235,300 |
9 Apr 2024 | USD | 59.18 | 61.5 | 58.74 | 61.32 | 61.32 | +2.14 (+3.62%) | 69,400 |
8 Apr 2024 | USD | 56.53 | 59.19 | 56.06 | 59.18 | 59.18 | +3.2 (+5.72%) | 73,000 |
5 Apr 2024 | USD | 55.54 | 56.18 | 55.1 | 55.98 | 55.98 | +0.22 (+0.39%) | 40,000 |
4 Apr 2024 | USD | 56.51 | 57.2 | 55.7 | 55.76 | 55.76 | -0.1 (-0.18%) | 66,532 |
3 Apr 2024 | USD | 55.1 | 56.17 | 54.9 | 55.86 | 55.86 | +0.38 (+0.68%) | 41,857 |
2 Apr 2024 | USD | 55.25 | 55.7169 | 54.9 | 55.48 | 55.48 | -0.71 (-1.26%) | 121,231 |
1 Apr 2024 | USD | 57.53 | 57.53 | 55.89 | 56.19 | 56.19 | -0.95 (-1.66%) | 87,163 |
28 Mar 2024 | USD | 56.56 | 57.3 | 56.56 | 57.14 | 57.14 | +0.86 (+1.53%) | 69,518 |
27 Mar 2024 | USD | 55.82 | 56.86 | 55.82 | 56.28 | 56.28 | +0.4 (+0.72%) | 66,560 |
26 Mar 2024 | USD | 56.04 | 57.13 | 55.43 | 55.88 | 55.88 | +0.06 (+0.11%) | 96,309 |
25 Mar 2024 | USD | 56.81 | 57.38 | 55.82 | 55.82 | 55.82 | -1.08 (-1.90%) | 42,704 |
22 Mar 2024 | USD | 58.06 | 58.06 | 56.37 | 56.9 | 56.9 | -0.87 (-1.51%) | 92,667 |