Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 52 | 52 | 52 | 52 | 52 | 0.0 (0.0%) | 101 |
22 May 2024 | USD | 51.24 | 52.45 | 51.24 | 52 | 52 | -0.3 (-0.57%) | 699 |
21 May 2024 | USD | 52.25 | 53.21 | 50.9825 | 52.3 | 52.3 | -0.55 (-1.04%) | 1,376 |
20 May 2024 | USD | 51.4 | 52.85 | 51.4 | 52.85 | 52.85 | +0.85 (+1.63%) | 3,539 |
17 May 2024 | USD | 52 | 52 | 51.77 | 52 | 52 | +0.015 (+0.03%) | 1,150 |
16 May 2024 | USD | 50.25 | 51.985 | 50.25 | 51.985 | 51.985 | +1.795 (+3.58%) | 4,249 |
15 May 2024 | USD | 49.75 | 50.19 | 49.25 | 50.19 | 50.19 | +1.175 (+2.40%) | 3,468 |
14 May 2024 | USD | 49.235 | 49.235 | 49.015 | 49.015 | 49.015 | -0.65 (-1.31%) | 1,027 |
13 May 2024 | USD | 49 | 49.74 | 48.712 | 49.665 | 49.665 | +1.165 (+2.40%) | 7,635 |
10 May 2024 | USD | 48.76 | 48.76 | 48.5 | 48.5 | 48.5 | -1.25 (-2.51%) | 3,492 |
9 May 2024 | USD | 49.65 | 49.95 | 48.67 | 49.75 | 49.75 | +0.256 (+0.52%) | 4,574 |
8 May 2024 | USD | 49.69 | 49.69 | 49.4945 | 49.4945 | 49.4945 | -0.505 (-1.01%) | 5,486 |
7 May 2024 | USD | 50.25 | 50.25 | 49.75 | 50 | 50 | 0.0 (0.0%) | 1,477 |
6 May 2024 | USD | 48.3 | 50.64 | 48.3 | 50 | 50 | +1.74 (+3.61%) | 5,622 |
3 May 2024 | USD | 48.64 | 48.85 | 48.26 | 48.26 | 48.26 | +0.3 (+0.63%) | 1,929 |
2 May 2024 | USD | 48 | 48.5 | 47.7 | 47.96 | 47.96 | -0.04 (-0.08%) | 18,343 |
1 May 2024 | USD | 47.75 | 48.79 | 47.57 | 48 | 48 | -0.33 (-0.68%) | 4,814 |
30 Apr 2024 | USD | 48.44 | 48.6 | 48.25 | 48.33 | 48.33 | -0.27 (-0.56%) | 53,242 |
29 Apr 2024 | USD | 47.5 | 48.9 | 47.5 | 48.6 | 48.6 | +0.79 (+1.65%) | 7,817 |
26 Apr 2024 | USD | 46.94 | 47.81 | 46.94 | 47.81 | 47.81 | +1.402 (+3.02%) | 3,718 |
25 Apr 2024 | USD | 45.25 | 46.4079 | 45.21 | 46.4079 | 46.4079 | -0.992 (-2.09%) | 2,703 |
24 Apr 2024 | USD | 46.35 | 47.95 | 46.35 | 47.4 | 47.4 | -0.1 (-0.21%) | 1,345 |
23 Apr 2024 | USD | 47.93 | 47.93 | 46.48 | 47.5 | 47.5 | +0.85 (+1.82%) | 4,266 |
22 Apr 2024 | USD | 45.5 | 47 | 45.5 | 46.65 | 46.65 | +1.55 (+3.44%) | 2,408 |
19 Apr 2024 | USD | 45.1405 | 45.81 | 45.1 | 45.1 | 45.1 | +0.49 (+1.10%) | 2,456 |
18 Apr 2024 | USD | 44.61 | 44.9 | 44.3535 | 44.61 | 44.61 | +0.315 (+0.71%) | 2,323 |
17 Apr 2024 | USD | 44.6 | 44.6 | 44.295 | 44.295 | 44.295 | -0.205 (-0.46%) | 3,001 |
16 Apr 2024 | USD | 45 | 47.55 | 44.5 | 44.5 | 44.5 | -0.5 (-1.11%) | 5,600 |
15 Apr 2024 | USD | 45.18 | 46.03 | 45 | 45 | 45 | -0.16 (-0.35%) | 7,770 |
12 Apr 2024 | USD | 47.4 | 47.4 | 45.1601 | 45.1601 | 45.1601 | -2.41 (-5.07%) | 8,487 |