Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 46.96 | 47.02 | 46.2 | 46.75 | 46.75 | +0.02 (+0.04%) | 89,968 |
14 May 2024 | USD | 47.03 | 47.03 | 46.42 | 46.73 | 46.73 | +0.07 (+0.15%) | 72,379 |
13 May 2024 | USD | 47.21 | 47.21 | 46.4 | 46.66 | 46.66 | -0.23 (-0.49%) | 56,994 |
10 May 2024 | USD | 46.9 | 46.96 | 46.36 | 46.89 | 46.89 | -0.06 (-0.13%) | 50,899 |
9 May 2024 | USD | 46.05 | 47.18 | 45.8 | 46.95 | 46.95 | +0.85 (+1.84%) | 114,987 |
8 May 2024 | USD | 45.28 | 46.15 | 45.28 | 46.1 | 46.1 | +0.57 (+1.25%) | 59,279 |
7 May 2024 | USD | 45.64 | 45.885 | 45.45 | 45.53 | 45.53 | -0.22 (-0.48%) | 61,593 |
6 May 2024 | USD | 45.78 | 45.89 | 45.42 | 45.75 | 45.75 | +0.21 (+0.46%) | 40,754 |
3 May 2024 | USD | 46.12 | 46.19 | 45.51 | 45.54 | 45.54 | +0.13 (+0.29%) | 51,250 |
2 May 2024 | USD | 45.46 | 45.825 | 45.1168 | 45.41 | 45.41 | +0.39 (+0.87%) | 87,351 |
1 May 2024 | USD | 45.31 | 45.93 | 44.88 | 45.02 | 45.02 | -0.17 (-0.38%) | 77,269 |
30 Apr 2024 | USD | 45.57 | 45.57 | 44.91 | 45.19 | 45.19 | -0.25 (-0.55%) | 87,846 |
29 Apr 2024 | USD | 45.15 | 45.6243 | 44.96 | 45.44 | 45.44 | +0.54 (+1.20%) | 89,864 |
26 Apr 2024 | USD | 44.52 | 45.44 | 44.42 | 44.9 | 44.9 | +0.19 (+0.42%) | 117,700 |
25 Apr 2024 | USD | 43.76 | 45.33 | 43.76 | 44.71 | 44.71 | +0.55 (+1.25%) | 105,611 |
24 Apr 2024 | USD | 43.93 | 44.25 | 43.03 | 44.16 | 44.16 | -0.06 (-0.14%) | 91,171 |
23 Apr 2024 | USD | 44.07 | 44.41 | 43.7 | 44.22 | 44.22 | +0.33 (+0.75%) | 58,544 |
22 Apr 2024 | USD | 44.81 | 45.02 | 43.74 | 43.89 | 43.89 | -0.82 (-1.83%) | 64,667 |
19 Apr 2024 | USD | 43.23 | 44.71 | 43.21 | 44.71 | 44.71 | +1.26 (+2.90%) | 64,921 |
18 Apr 2024 | USD | 43.69 | 44.03 | 43.45 | 43.45 | 43.45 | -0.24 (-0.55%) | 66,827 |
17 Apr 2024 | USD | 44.49 | 44.855 | 43.39 | 43.69 | 43.69 | -1.23 (-2.74%) | 152,204 |
16 Apr 2024 | USD | 44.53 | 45.07 | 44.26 | 44.92 | 44.92 | -0.12 (-0.27%) | 45,095 |
15 Apr 2024 | USD | 45.84 | 45.84 | 44.7 | 45.04 | 45.04 | -0.42 (-0.92%) | 47,604 |
12 Apr 2024 | USD | 45.85 | 46.06 | 44.98 | 45.46 | 45.46 | -0.71 (-1.54%) | 45,880 |
11 Apr 2024 | USD | 45.54 | 46.61 | 45.11 | 46.17 | 46.17 | +0.83 (+1.83%) | 54,934 |
10 Apr 2024 | USD | 45.51 | 46.06 | 45 | 45.34 | 45.34 | -1.06 (-2.28%) | 74,177 |
9 Apr 2024 | USD | 46.7 | 46.95 | 46.035 | 46.4 | 46.4 | -0.29 (-0.62%) | 43,939 |
8 Apr 2024 | USD | 46.39 | 46.86 | 45.88 | 46.69 | 46.69 | +0.69 (+1.50%) | 42,655 |
5 Apr 2024 | USD | 45.77 | 46.27 | 45.22 | 46 | 46 | -0.18 (-0.39%) | 70,807 |
4 Apr 2024 | USD | 46.09 | 46.64 | 45.945 | 46.18 | 46.18 | +0.45 (+0.98%) | 38,423 |