Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 43.11 | 43.3299 | 43.0401 | 43.0597 | 43.0597 | -0.3 (-0.69%) | 6,983 |
15 May 2024 | USD | 43.57 | 43.57 | 42.7 | 43.36 | 43.36 | +0.18 (+0.42%) | 15,100 |
14 May 2024 | USD | 42.73 | 43.28 | 42.69 | 43.18 | 43.18 | +0.63 (+1.48%) | 14,000 |
13 May 2024 | USD | 43.54 | 43.54 | 42.34 | 42.55 | 42.55 | -0.04 (-0.09%) | 16,000 |
10 May 2024 | USD | 42.93 | 43.07 | 42.44 | 42.59 | 42.59 | +0.23 (+0.54%) | 18,500 |
9 May 2024 | USD | 41.79 | 42.54 | 41.66 | 42.36 | 42.36 | +0.86 (+2.07%) | 137,600 |
8 May 2024 | USD | 41.33 | 41.59 | 41.12 | 41.5 | 41.5 | -0.15 (-0.36%) | 40,600 |
7 May 2024 | USD | 41.77 | 41.78 | 41.65 | 41.65 | 41.65 | 0.0 (0.0%) | 4,300 |
6 May 2024 | USD | 41.81 | 41.81 | 41.6 | 41.65 | 41.65 | +0.44 (+1.07%) | 35,600 |
3 May 2024 | USD | 40.94 | 41.35 | 40.91 | 41.21 | 41.21 | +0.43 (+1.05%) | 25,200 |
2 May 2024 | USD | 40.94 | 40.9552 | 40.4563 | 40.78 | 40.78 | +0.19 (+0.47%) | 20,177 |
1 May 2024 | USD | 40.78 | 41.24 | 40.33 | 40.59 | 40.59 | -0.25 (-0.61%) | 19,000 |
30 Apr 2024 | USD | 41.31 | 41.4 | 40.82 | 40.84 | 40.84 | -0.86 (-2.06%) | 19,100 |
29 Apr 2024 | USD | 41.5 | 41.75 | 40.93 | 41.7 | 41.7 | +0.61 (+1.48%) | 11,700 |
26 Apr 2024 | USD | 40.74 | 41.16 | 40.69 | 41.09 | 41.09 | +0.63 (+1.56%) | 9,900 |
25 Apr 2024 | USD | 40.01 | 40.56 | 39.8 | 40.46 | 40.46 | +0.53 (+1.33%) | 17,500 |
24 Apr 2024 | USD | 40.01 | 40.06 | 39.65 | 39.93 | 39.93 | +0.3 (+0.76%) | 2,300 |
23 Apr 2024 | USD | 39.23 | 39.96 | 39.23 | 39.63 | 39.63 | -0.18 (-0.45%) | 17,300 |
22 Apr 2024 | USD | 39.83 | 39.88 | 39.22 | 39.81 | 39.81 | -0.23 (-0.57%) | 15,300 |
19 Apr 2024 | USD | 40.3 | 40.36 | 39.99 | 40.04 | 40.04 | +0.16 (+0.40%) | 13,400 |
18 Apr 2024 | USD | 39.56 | 40.09 | 39.44 | 39.88 | 39.88 | +0.48 (+1.22%) | 9,900 |
17 Apr 2024 | USD | 39.72 | 39.72 | 39.03 | 39.4 | 39.4 | +0.2 (+0.51%) | 17,000 |
16 Apr 2024 | USD | 38.9 | 39.3 | 38.32 | 39.2 | 39.2 | -0.18 (-0.46%) | 11,500 |
15 Apr 2024 | USD | 40.18 | 40.23 | 39.37 | 39.38 | 39.38 | -0.54 (-1.35%) | 23,700 |
12 Apr 2024 | USD | 41.21 | 41.21 | 39.83 | 39.92 | 39.92 | -0.81 (-1.99%) | 11,500 |
11 Apr 2024 | USD | 40.57 | 40.76 | 40.18 | 40.73 | 40.73 | +0.43 (+1.07%) | 3,700 |
10 Apr 2024 | USD | 40 | 40.63 | 40 | 40.3 | 40.3 | -0.29 (-0.71%) | 14,700 |
9 Apr 2024 | USD | 40.78 | 40.97 | 40.45 | 40.59 | 40.59 | +0.48 (+1.20%) | 8,600 |
8 Apr 2024 | USD | 40.21 | 40.26 | 40.04 | 40.11 | 40.11 | +0.23 (+0.58%) | 8,300 |
5 Apr 2024 | USD | 40.09 | 40.09 | 39.76 | 39.88 | 39.88 | -0.04 (-0.10%) | 5,400 |