Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 43.16 | 43.3 | 42.97 | 43.3 | 43.3 | +0.63 (+1.48%) | 48,000 |
14 May 2024 | USD | 42.83 | 42.9 | 42.55 | 42.67 | 42.67 | -0.12 (-0.28%) | 306,600 |
13 May 2024 | USD | 42.94 | 43 | 42.73 | 42.79 | 42.79 | 0.0 (0.0%) | 102,900 |
10 May 2024 | USD | 42.93 | 42.93 | 42.55 | 42.79 | 42.79 | +0.64 (+1.52%) | 111,900 |
9 May 2024 | USD | 42.18 | 42.3 | 41.9 | 42.15 | 42.15 | +0.91 (+2.21%) | 186,500 |
8 May 2024 | USD | 41.14 | 41.3 | 41.04 | 41.24 | 41.24 | -0.42 (-1.01%) | 99,300 |
7 May 2024 | USD | 41.65 | 41.81 | 41.4 | 41.66 | 41.66 | +0.12 (+0.29%) | 116,300 |
6 May 2024 | USD | 41.32 | 41.86 | 41.32 | 41.54 | 41.54 | -2.15 (-4.92%) | 343,100 |
3 May 2024 | USD | 43.44 | 44.03 | 43.12 | 43.69 | 43.69 | +0.77 (+1.79%) | 369,600 |
2 May 2024 | USD | 42.56 | 43.18 | 42.3 | 42.92 | 42.92 | +0.09 (+0.21%) | 125,300 |
1 May 2024 | USD | 41 | 42.98 | 41 | 42.83 | 42.83 | +1 (+2.39%) | 37,700 |
30 Apr 2024 | USD | 42.19 | 42.42 | 41.83 | 41.83 | 41.83 | +0.11 (+0.26%) | 51,500 |
29 Apr 2024 | USD | 41.47 | 41.92 | 41.47 | 41.72 | 41.72 | +0.01 (+0.02%) | 166,600 |
26 Apr 2024 | USD | 41.82 | 41.82 | 41.31 | 41.71 | 41.71 | +0.86 (+2.11%) | 150,300 |
25 Apr 2024 | USD | 40.98 | 40.98 | 40.57 | 40.85 | 40.85 | -0.35 (-0.85%) | 111,400 |
24 Apr 2024 | USD | 41.52 | 41.52 | 41.01 | 41.2 | 41.2 | -0.8 (-1.90%) | 55,100 |
23 Apr 2024 | USD | 41.64 | 42.01 | 41.64 | 42 | 42 | +0.53 (+1.28%) | 593,100 |
22 Apr 2024 | USD | 40.94 | 41.49 | 40.89 | 41.47 | 41.47 | +0.52 (+1.27%) | 294,400 |
19 Apr 2024 | USD | 40.88 | 41.05 | 40.75 | 40.95 | 40.95 | +0.28 (+0.69%) | 119,600 |
18 Apr 2024 | USD | 40.86 | 41.02 | 40.65 | 40.67 | 40.67 | -0.14 (-0.34%) | 181,900 |
17 Apr 2024 | USD | 40.99 | 41.06 | 40.66 | 40.81 | 40.81 | +0.14 (+0.34%) | 179,500 |
16 Apr 2024 | USD | 41 | 41 | 40.52 | 40.67 | 40.67 | -0.66 (-1.60%) | 459,500 |
15 Apr 2024 | USD | 41.92 | 41.92 | 41.21 | 41.33 | 41.33 | +0.23 (+0.56%) | 214,600 |
12 Apr 2024 | USD | 41.48 | 41.65 | 41.07 | 41.1 | 41.1 | -0.91 (-2.17%) | 101,100 |
11 Apr 2024 | USD | 41.97 | 42.13 | 41.58 | 42.01 | 42.01 | +0.11 (+0.26%) | 184,000 |
10 Apr 2024 | USD | 42.01 | 42.07 | 41.64 | 41.9 | 41.9 | -0.72 (-1.69%) | 259,800 |
9 Apr 2024 | USD | 42.94 | 42.94 | 42.47 | 42.62 | 42.62 | -0.18 (-0.42%) | 182,200 |
8 Apr 2024 | USD | 42.69 | 43.04 | 42.66 | 42.8 | 42.8 | +0.44 (+1.04%) | 1,320,700 |
5 Apr 2024 | USD | 42.54 | 42.54 | 42.12 | 42.36 | 42.36 | -0.64 (-1.49%) | 501,400 |
4 Apr 2024 | USD | 43.3 | 43.56 | 42.76 | 43 | 43 | +0.17 (+0.40%) | 743,000 |