Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 29.29 | 29.4624 | 29.24 | 29.33 | 29.33 | -0.35 (-1.18%) | 2,215,607 |
2 May 2024 | USD | 29.75 | 29.94 | 29.62 | 29.68 | 29.68 | -0.23 (-0.77%) | 1,800,000 |
1 May 2024 | USD | 29.97 | 29.99 | 29.56 | 29.91 | 29.91 | -0.06 (-0.20%) | 1,471,800 |
30 Apr 2024 | USD | 29.63 | 29.98 | 29.62 | 29.97 | 29.97 | +0.45 (+1.52%) | 898,300 |
29 Apr 2024 | USD | 29.58 | 29.66 | 29.51 | 29.52 | 29.52 | -0.12 (-0.40%) | 879,500 |
26 Apr 2024 | USD | 29.75 | 29.77 | 29.56 | 29.64 | 29.64 | -0.09 (-0.30%) | 1,219,400 |
25 Apr 2024 | USD | 29.82 | 29.99 | 29.68 | 29.73 | 29.73 | +0.3 (+1.02%) | 1,680,800 |
24 Apr 2024 | USD | 29.41 | 29.55 | 29.37 | 29.43 | 29.43 | +0.04 (+0.14%) | 1,103,700 |
23 Apr 2024 | USD | 29.49 | 29.55 | 29.34 | 29.39 | 29.39 | -0.2 (-0.68%) | 1,013,500 |
22 Apr 2024 | USD | 29.63 | 29.79 | 29.42 | 29.59 | 29.59 | -0.18 (-0.60%) | 1,876,300 |
19 Apr 2024 | USD | 29.87 | 29.92 | 29.69 | 29.77 | 29.77 | -0.18 (-0.60%) | 3,376,100 |
18 Apr 2024 | USD | 29.84 | 30.02 | 29.7 | 29.95 | 29.95 | 0.0 (0.0%) | 2,489,300 |
17 Apr 2024 | USD | 29.81 | 30.06 | 29.74 | 29.95 | 29.95 | +0.06 (+0.20%) | 1,995,800 |
16 Apr 2024 | USD | 29.76 | 29.98 | 29.74 | 29.89 | 29.89 | -0.05 (-0.17%) | 2,149,800 |
15 Apr 2024 | USD | 29.47 | 30 | 29.44 | 29.94 | 29.94 | +0.2 (+0.67%) | 2,153,800 |
12 Apr 2024 | USD | 29.55 | 29.82 | 29.51 | 29.74 | 29.74 | +0.37 (+1.26%) | 1,798,300 |
11 Apr 2024 | USD | 29.29 | 29.56 | 29.25 | 29.37 | 29.37 | +0.03 (+0.10%) | 1,721,600 |
10 Apr 2024 | USD | 29.31 | 29.46 | 29.24 | 29.34 | 29.34 | +0.32 (+1.10%) | 1,634,500 |
9 Apr 2024 | USD | 28.96 | 29.26 | 28.94 | 29.02 | 29.02 | +0.03 (+0.10%) | 1,245,500 |
8 Apr 2024 | USD | 29 | 29.04 | 28.93 | 28.99 | 28.99 | 0.0 (0.0%) | 859,300 |
5 Apr 2024 | USD | 29.2 | 29.21 | 28.89 | 28.99 | 28.99 | -0.22 (-0.75%) | 1,766,000 |
4 Apr 2024 | USD | 28.61 | 29.24 | 28.6 | 29.21 | 29.21 | +0.41 (+1.42%) | 2,022,900 |
3 Apr 2024 | USD | 28.78 | 28.89 | 28.68 | 28.8 | 28.8 | +0.02 (+0.07%) | 1,404,100 |
2 Apr 2024 | USD | 28.74 | 28.86 | 28.74 | 28.78 | 28.78 | +0.29 (+1.02%) | 1,121,200 |
1 Apr 2024 | USD | 28.32 | 28.54 | 28.31 | 28.49 | 28.49 | +0.18 (+0.64%) | 742,200 |
28 Mar 2024 | USD | 28.3 | 28.36 | 28.26 | 28.31 | 28.31 | -0.02 (-0.07%) | 607,000 |
27 Mar 2024 | USD | 28.5 | 28.54 | 28.32 | 28.33 | 28.33 | -0.29 (-1.01%) | 1,315,500 |
26 Mar 2024 | USD | 28.57 | 28.65 | 28.54 | 28.62 | 28.62 | +0.01 (+0.03%) | 555,000 |
25 Mar 2024 | USD | 28.54 | 28.63 | 28.54 | 28.61 | 28.61 | +0.12 (+0.42%) | 502,300 |
22 Mar 2024 | USD | 28.27 | 28.5 | 28.25 | 28.49 | 28.49 | +0.23 (+0.81%) | 692,500 |