Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 32.36 | 32.5 | 32.36 | 32.42 | 32.42 | -0.25 (-0.77%) | 381,201 |
8 May 2024 | USD | 32.56 | 32.68 | 32.55 | 32.67 | 32.67 | +0.25 (+0.77%) | 137,400 |
7 May 2024 | USD | 32.46 | 32.53 | 32.41 | 32.42 | 32.42 | +0.3 (+0.93%) | 133,100 |
6 May 2024 | USD | 31.87 | 32.14 | 31.86 | 32.12 | 32.12 | +0.35 (+1.10%) | 240,600 |
3 May 2024 | USD | 31.87 | 31.88 | 31.56 | 31.77 | 31.77 | +0.13 (+0.41%) | 221,900 |
2 May 2024 | USD | 31.58 | 31.68 | 31.36 | 31.64 | 31.64 | +0.4 (+1.28%) | 606,200 |
1 May 2024 | USD | 31.26 | 31.6 | 31.04 | 31.24 | 31.24 | -0.04 (-0.13%) | 399,800 |
30 Apr 2024 | USD | 31.53 | 31.74 | 31.28 | 31.28 | 31.28 | -1.05 (-3.25%) | 570,600 |
29 Apr 2024 | USD | 32.26 | 32.39 | 32.19 | 32.33 | 32.33 | +0.12 (+0.37%) | 237,600 |
26 Apr 2024 | USD | 32.21 | 32.27 | 32.14 | 32.21 | 32.21 | +0.36 (+1.13%) | 122,900 |
25 Apr 2024 | USD | 31.56 | 31.9 | 31.43 | 31.85 | 31.85 | -0.05 (-0.16%) | 161,300 |
24 Apr 2024 | USD | 31.89 | 31.96 | 31.79 | 31.9 | 31.9 | -0.14 (-0.44%) | 267,200 |
23 Apr 2024 | USD | 31.83 | 32.11 | 31.82 | 32.04 | 32.04 | +0.57 (+1.81%) | 200,400 |
22 Apr 2024 | USD | 31.2 | 31.54 | 31.2 | 31.47 | 31.47 | +0.52 (+1.68%) | 301,000 |
19 Apr 2024 | USD | 30.97 | 31.07 | 30.87 | 30.95 | 30.95 | -0.01 (-0.03%) | 3,253,500 |
18 Apr 2024 | USD | 30.95 | 31.18 | 30.92 | 30.96 | 30.96 | +0.18 (+0.58%) | 274,200 |
17 Apr 2024 | USD | 30.84 | 30.92 | 30.67 | 30.78 | 30.78 | +0.42 (+1.38%) | 246,100 |
16 Apr 2024 | USD | 30.44 | 30.5 | 30.22 | 30.36 | 30.36 | -0.17 (-0.56%) | 263,100 |
15 Apr 2024 | USD | 30.89 | 30.99 | 30.5 | 30.53 | 30.53 | -0.2 (-0.65%) | 460,800 |
12 Apr 2024 | USD | 30.82 | 31 | 30.66 | 30.73 | 30.73 | -0.33 (-1.06%) | 141,100 |
11 Apr 2024 | USD | 31.18 | 31.18 | 30.73 | 31.06 | 31.06 | -0.27 (-0.86%) | 311,800 |
10 Apr 2024 | USD | 31.3 | 31.47 | 31.13 | 31.33 | 31.33 | -0.61 (-1.91%) | 285,600 |
9 Apr 2024 | USD | 32.16 | 32.16 | 31.81 | 31.94 | 31.94 | -0.08 (-0.25%) | 237,600 |
8 Apr 2024 | USD | 32 | 32.12 | 31.95 | 32.02 | 32.02 | +0.14 (+0.44%) | 215,700 |
5 Apr 2024 | USD | 31.85 | 31.96 | 31.68 | 31.88 | 31.88 | -0.15 (-0.47%) | 219,200 |
4 Apr 2024 | USD | 32.54 | 32.57 | 32.03 | 32.03 | 32.03 | -0.06 (-0.19%) | 405,300 |
3 Apr 2024 | USD | 32.01 | 32.18 | 31.97 | 32.09 | 32.09 | +0.21 (+0.66%) | 322,300 |
2 Apr 2024 | USD | 31.92 | 31.92 | 31.78 | 31.88 | 31.88 | -0.13 (-0.41%) | 760,600 |
1 Apr 2024 | USD | 32.16 | 32.29 | 31.97 | 32.01 | 32.01 | -0.16 (-0.50%) | 715,600 |
28 Mar 2024 | USD | 32.22 | 32.31 | 32.12 | 32.17 | 32.17 | -0.19 (-0.59%) | 167,000 |