Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 50.98 | 51.14 | 50.86 | 51.09 | 51.09 | +0.35 (+0.69%) | 147,489 |
13 May 2024 | USD | 50.83 | 50.86 | 50.69 | 50.74 | 50.74 | +0.09 (+0.18%) | 59,800 |
10 May 2024 | USD | 50.58 | 50.77 | 50.57 | 50.65 | 50.65 | +0.28 (+0.56%) | 41,700 |
9 May 2024 | USD | 50.26 | 50.47 | 50.18 | 50.37 | 50.37 | +0.4 (+0.80%) | 144,800 |
8 May 2024 | USD | 49.75 | 49.99 | 49.72 | 49.97 | 49.97 | +0.18 (+0.36%) | 40,000 |
7 May 2024 | USD | 49.95 | 50.03 | 49.74 | 49.79 | 49.79 | +0.15 (+0.30%) | 44,200 |
6 May 2024 | USD | 49.58 | 49.73 | 49.48 | 49.64 | 49.64 | +0.39 (+0.79%) | 50,800 |
3 May 2024 | USD | 49.28 | 49.41 | 49.04 | 49.25 | 49.25 | +0.88 (+1.82%) | 72,900 |
2 May 2024 | USD | 48.33 | 48.53 | 48.02 | 48.37 | 48.37 | +0.77 (+1.62%) | 359,000 |
1 May 2024 | USD | 47.8 | 48.24 | 47.47 | 47.6 | 47.6 | -0.17 (-0.36%) | 136,200 |
30 Apr 2024 | USD | 48.39 | 48.67 | 47.77 | 47.77 | 47.77 | -0.99 (-2.03%) | 292,200 |
29 Apr 2024 | USD | 48.87 | 48.87 | 48.63 | 48.76 | 48.76 | +0.35 (+0.72%) | 69,600 |
26 Apr 2024 | USD | 48.26 | 48.57 | 48.26 | 48.41 | 48.41 | +0.38 (+0.79%) | 59,400 |
25 Apr 2024 | USD | 47.41 | 48.13 | 47.29 | 48.03 | 48.03 | -0.19 (-0.39%) | 39,500 |
24 Apr 2024 | USD | 48.59 | 48.62 | 48.01 | 48.22 | 48.22 | -0.27 (-0.56%) | 113,400 |
23 Apr 2024 | USD | 47.69 | 48.51 | 47.69 | 48.49 | 48.49 | +1 (+2.11%) | 241,000 |
22 Apr 2024 | USD | 47.23 | 47.72 | 47.19 | 47.49 | 47.49 | +0.68 (+1.45%) | 82,800 |
19 Apr 2024 | USD | 47.26 | 47.32 | 46.66 | 46.81 | 46.81 | -0.4 (-0.85%) | 152,900 |
18 Apr 2024 | USD | 47.44 | 47.6 | 47.14 | 47.21 | 47.21 | -0.3 (-0.63%) | 118,300 |
17 Apr 2024 | USD | 48.17 | 48.18 | 47.24 | 47.51 | 47.51 | -0.75 (-1.55%) | 232,000 |
16 Apr 2024 | USD | 47.98 | 48.45 | 47.89 | 48.26 | 48.26 | +0.18 (+0.37%) | 180,200 |
15 Apr 2024 | USD | 49.02 | 49.08 | 48.02 | 48.08 | 48.08 | -0.13 (-0.27%) | 71,000 |
12 Apr 2024 | USD | 48.61 | 48.71 | 48.12 | 48.21 | 48.21 | -1.3 (-2.63%) | 115,500 |
11 Apr 2024 | USD | 49.45 | 49.58 | 48.81 | 49.51 | 49.51 | +0.09 (+0.18%) | 141,000 |
10 Apr 2024 | USD | 49.17 | 49.7 | 49.17 | 49.42 | 49.42 | -0.41 (-0.82%) | 141,000 |
9 Apr 2024 | USD | 50.14 | 50.29 | 49.53 | 49.83 | 49.83 | -0.06 (-0.12%) | 98,200 |
8 Apr 2024 | USD | 50.05 | 50.14 | 49.89 | 49.89 | 49.89 | +0.15 (+0.30%) | 39,900 |
5 Apr 2024 | USD | 49.4 | 49.86 | 49.36 | 49.74 | 49.74 | +0.54 (+1.10%) | 60,700 |
4 Apr 2024 | USD | 50.3 | 50.3 | 49.13 | 49.2 | 49.2 | -0.53 (-1.07%) | 92,600 |
3 Apr 2024 | USD | 49.44 | 49.87 | 49.4 | 49.73 | 49.73 | +0.48 (+0.97%) | 72,200 |