Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 42.22 | 42.22 | 41.98 | 42.01 | 42.01 | +0.13 (+0.31%) | 29,422 |
2 May 2024 | USD | 41.71 | 41.9 | 41.68 | 41.88 | 41.88 | +0.24 (+0.58%) | 28,200 |
1 May 2024 | USD | 41.64 | 41.86 | 41.225 | 41.64 | 41.64 | +0.02 (+0.05%) | 42,900 |
30 Apr 2024 | USD | 41.89 | 41.89 | 41.6 | 41.62 | 41.62 | -0.219 (-0.52%) | 63,100 |
29 Apr 2024 | USD | 41.81 | 41.88 | 41.57 | 41.839 | 41.839 | +0.179 (+0.43%) | 19,800 |
26 Apr 2024 | USD | 41.69 | 41.875 | 41.65 | 41.66 | 41.66 | +0.09 (+0.22%) | 25,000 |
25 Apr 2024 | USD | 41.6 | 41.66 | 41.5 | 41.57 | 41.57 | -0.12 (-0.29%) | 33,300 |
24 Apr 2024 | USD | 41.85 | 41.85 | 41.65 | 41.69 | 41.69 | -0.1 (-0.24%) | 25,700 |
23 Apr 2024 | USD | 41.6 | 41.92 | 41.6 | 41.79 | 41.79 | +0.01 (+0.02%) | 16,900 |
22 Apr 2024 | USD | 41.85 | 43.189 | 41.68 | 41.78 | 41.78 | +0.053 (+0.13%) | 21,500 |
19 Apr 2024 | USD | 41.75 | 41.79 | 41.65 | 41.727 | 41.727 | +0.017 (+0.04%) | 16,400 |
18 Apr 2024 | USD | 41.79 | 41.79 | 41.66 | 41.71 | 41.71 | -0.01 (-0.02%) | 13,500 |
17 Apr 2024 | USD | 41.69 | 41.99 | 41.67 | 41.72 | 41.72 | +0.09 (+0.22%) | 20,500 |
16 Apr 2024 | USD | 41.8 | 41.8 | 41.52 | 41.63 | 41.63 | -0.16 (-0.38%) | 41,800 |
15 Apr 2024 | USD | 41.79 | 41.87 | 41.67 | 41.79 | 41.79 | -0.22 (-0.52%) | 37,500 |
12 Apr 2024 | USD | 42.02 | 42.19 | 41.945 | 42.01 | 42.01 | +0.09 (+0.21%) | 14,600 |
11 Apr 2024 | USD | 42.11 | 42.11 | 41.83 | 41.92 | 41.92 | -0.02 (-0.05%) | 30,400 |
10 Apr 2024 | USD | 42.38 | 42.38 | 41.818 | 41.94 | 41.94 | -0.44 (-1.04%) | 17,200 |
9 Apr 2024 | USD | 42.49 | 42.53 | 42.31 | 42.38 | 42.38 | +0.12 (+0.28%) | 27,800 |
8 Apr 2024 | USD | 42.21 | 42.34 | 42.18 | 42.26 | 42.26 | -0.01 (-0.02%) | 35,600 |
5 Apr 2024 | USD | 42.3 | 42.37 | 42.24 | 42.27 | 42.27 | -0.22 (-0.52%) | 25,500 |
4 Apr 2024 | USD | 42.44 | 42.49 | 42.32 | 42.49 | 42.49 | +0.12 (+0.28%) | 20,200 |
3 Apr 2024 | USD | 42.27 | 42.68 | 42.17 | 42.37 | 42.37 | +0.02 (+0.05%) | 62,000 |
2 Apr 2024 | USD | 42.32 | 42.42 | 42.17 | 42.35 | 42.35 | -0.03 (-0.07%) | 29,500 |
1 Apr 2024 | USD | 42.59 | 42.59 | 42.31 | 42.38 | 42.38 | -0.45 (-1.05%) | 47,400 |
28 Mar 2024 | USD | 42.75 | 43.32 | 42.7 | 42.83 | 42.83 | -0.02 (-0.05%) | 93,600 |
27 Mar 2024 | USD | 42.8 | 42.96 | 42.7 | 42.85 | 42.85 | +0.13 (+0.30%) | 18,700 |
26 Mar 2024 | USD | 42.88 | 43.59 | 42.59 | 42.72 | 42.72 | +0.04 (+0.09%) | 59,600 |
25 Mar 2024 | USD | 42.69 | 42.7 | 42.61 | 42.68 | 42.68 | -0.07 (-0.16%) | 49,000 |
22 Mar 2024 | USD | 42.9 | 42.9 | 42.69 | 42.75 | 42.75 | +0.21 (+0.49%) | 41,713 |