Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 39.52 | 39.83 | 39.52 | 39.8 | 39.8 | +0.03 (+0.08%) | 13,716 |
7 May 2024 | USD | 39.85 | 40.14 | 39.675 | 39.77 | 39.77 | +0.08 (+0.20%) | 20,200 |
6 May 2024 | USD | 39.54 | 39.715 | 39.45 | 39.69 | 39.69 | +0.44 (+1.12%) | 8,800 |
3 May 2024 | USD | 39.38 | 39.38 | 39.08 | 39.25 | 39.25 | +0.287 (+0.74%) | 18,700 |
2 May 2024 | USD | 38.9 | 39.09 | 38.748 | 38.963 | 38.963 | +0.363 (+0.94%) | 83,800 |
1 May 2024 | USD | 38.5532 | 39.1002 | 38.497 | 38.6 | 38.6 | +0.18 (+0.47%) | 10,647 |
30 Apr 2024 | USD | 38.86 | 39.05 | 38.41 | 38.42 | 38.42 | -0.64 (-1.64%) | 15,185 |
29 Apr 2024 | USD | 39.06 | 39.17 | 38.92 | 39.06 | 39.06 | -0.03 (-0.08%) | 13,508 |
26 Apr 2024 | USD | 39.04 | 39.17 | 38.882 | 39.09 | 39.09 | +0.31 (+0.80%) | 19,200 |
25 Apr 2024 | USD | 38.6 | 38.838 | 38.4 | 38.78 | 38.78 | -0.76 (-1.92%) | 32,600 |
24 Apr 2024 | USD | 39.75 | 39.77 | 39.215 | 39.54 | 39.54 | -0.08 (-0.20%) | 17,600 |
23 Apr 2024 | USD | 39.49 | 39.67 | 39.37 | 39.62 | 39.62 | +0.4 (+1.02%) | 75,200 |
22 Apr 2024 | USD | 39.28 | 39.449 | 38.9 | 39.22 | 39.22 | +0.37 (+0.95%) | 22,400 |
19 Apr 2024 | USD | 38.75 | 38.995 | 38.7 | 38.85 | 38.85 | +0.04 (+0.10%) | 21,400 |
18 Apr 2024 | USD | 38.7 | 39.25 | 38.69 | 38.81 | 38.81 | +0.206 (+0.53%) | 42,200 |
17 Apr 2024 | USD | 38.78 | 38.9 | 38.423 | 38.604 | 38.604 | -0.146 (-0.38%) | 16,500 |
16 Apr 2024 | USD | 38.91 | 39.09 | 38.671 | 38.75 | 38.75 | -0.23 (-0.59%) | 95,100 |
15 Apr 2024 | USD | 39.721 | 39.721 | 38.841 | 38.98 | 38.98 | -0.23 (-0.59%) | 45,900 |
12 Apr 2024 | USD | 39.41 | 39.54 | 39.06 | 39.21 | 39.21 | -0.56 (-1.41%) | 36,100 |
11 Apr 2024 | USD | 39.9 | 39.94 | 39.48 | 39.77 | 39.77 | -0.079 (-0.20%) | 11,200 |
10 Apr 2024 | USD | 39.71 | 39.98 | 39.65 | 39.849 | 39.849 | -0.421 (-1.05%) | 19,800 |
9 Apr 2024 | USD | 40.37 | 40.438 | 39.915 | 40.27 | 40.27 | +0.04 (+0.10%) | 11,300 |
8 Apr 2024 | USD | 40.325 | 40.43 | 40.21 | 40.23 | 40.23 | -0.012 (-0.03%) | 20,500 |
5 Apr 2024 | USD | 39.77 | 40.31 | 39.77 | 40.242 | 40.242 | +0.492 (+1.24%) | 49,400 |
4 Apr 2024 | USD | 40.45 | 40.59 | 39.741 | 39.75 | 39.75 | -0.38 (-0.95%) | 44,300 |
3 Apr 2024 | USD | 40.02 | 40.198 | 39.93 | 40.13 | 40.13 | +0.19 (+0.48%) | 58,300 |
2 Apr 2024 | USD | 39.95 | 39.99 | 39.8 | 39.94 | 39.94 | -0.52 (-1.29%) | 26,300 |
1 Apr 2024 | USD | 40.52 | 40.59 | 40.28 | 40.46 | 40.46 | +0.09 (+0.22%) | 118,100 |
28 Mar 2024 | USD | 40.21 | 40.53 | 40.17 | 40.37 | 40.37 | +0.31 (+0.77%) | 35,200 |
27 Mar 2024 | USD | 39.74 | 40.238 | 39.74 | 40.06 | 40.06 | +0.5 (+1.26%) | 61,400 |