Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 46.87 | 47.37 | 46.79 | 47.29 | 47.29 | +0.33 (+0.70%) | 60,900 |
23 May 2024 | USD | 47.37 | 47.37 | 46.84 | 46.96 | 46.96 | +0.44 (+0.95%) | 51,700 |
22 May 2024 | USD | 46.42 | 46.76 | 46.35 | 46.52 | 46.52 | +0.24 (+0.52%) | 52,900 |
21 May 2024 | USD | 46.21 | 46.28 | 45.88 | 46.28 | 46.28 | -0.45 (-0.96%) | 43,900 |
20 May 2024 | USD | 46.8 | 46.88 | 46.58 | 46.73 | 46.73 | -0.16 (-0.34%) | 66,400 |
17 May 2024 | USD | 46.77 | 46.97 | 46.7 | 46.89 | 46.89 | -0.43 (-0.91%) | 58,100 |
16 May 2024 | USD | 47.54 | 47.55 | 47.21 | 47.32 | 47.32 | -0.22 (-0.46%) | 94,400 |
15 May 2024 | USD | 47.38 | 47.61 | 46.74 | 47.54 | 47.54 | +3.81 (+8.71%) | 79,400 |
14 May 2024 | USD | 43.46 | 43.83 | 43.37 | 43.73 | 43.73 | +0.73 (+1.70%) | 31,200 |
13 May 2024 | USD | 43 | 43.19 | 42.76 | 43 | 43 | -0.25 (-0.58%) | 27,300 |
10 May 2024 | USD | 43.11 | 43.32 | 43.08 | 43.25 | 43.25 | +0.56 (+1.31%) | 130,400 |
9 May 2024 | USD | 42.49 | 42.73 | 42.39 | 42.69 | 42.69 | +0.15 (+0.35%) | 38,700 |
8 May 2024 | USD | 42.45 | 42.72 | 42.3 | 42.54 | 42.54 | +0.11 (+0.26%) | 33,800 |
7 May 2024 | USD | 42.4 | 42.51 | 42.18 | 42.43 | 42.43 | +0.9 (+2.17%) | 68,400 |
6 May 2024 | USD | 40.29 | 41.57 | 40.29 | 41.53 | 41.53 | +0.28 (+0.68%) | 49,000 |
3 May 2024 | USD | 41.53 | 41.55 | 41.03 | 41.25 | 41.25 | +0.36 (+0.88%) | 50,015 |
2 May 2024 | USD | 40.59 | 41.02 | 40.34 | 40.89 | 40.89 | +0.62 (+1.54%) | 50,900 |
1 May 2024 | USD | 40.03 | 40.71 | 40.01 | 40.27 | 40.27 | -0.23 (-0.57%) | 40,900 |
30 Apr 2024 | USD | 40.63 | 40.96 | 40.5 | 40.5 | 40.5 | -0.37 (-0.91%) | 57,700 |
29 Apr 2024 | USD | 40.99 | 41.07 | 40.83 | 40.87 | 40.87 | -0.14 (-0.34%) | 39,700 |
26 Apr 2024 | USD | 40.78 | 41.06 | 40.7 | 41.01 | 41.01 | +0.49 (+1.21%) | 42,400 |
25 Apr 2024 | USD | 39.95 | 40.55 | 39.74 | 40.52 | 40.52 | -0.19 (-0.47%) | 53,800 |
24 Apr 2024 | USD | 41.04 | 41.07 | 40.48 | 40.71 | 40.71 | -0.06 (-0.15%) | 43,300 |
23 Apr 2024 | USD | 40.47 | 40.93 | 40.47 | 40.77 | 40.77 | +0.62 (+1.54%) | 50,500 |
22 Apr 2024 | USD | 40.02 | 40.34 | 39.83 | 40.15 | 40.15 | +0.49 (+1.24%) | 33,100 |
19 Apr 2024 | USD | 39.81 | 40.02 | 39.58 | 39.66 | 39.66 | -0.09 (-0.23%) | 50,300 |
18 Apr 2024 | USD | 39.81 | 40.1 | 39.69 | 39.75 | 39.75 | -1.17 (-2.86%) | 52,100 |
17 Apr 2024 | USD | 41.21 | 41.27 | 40.81 | 40.92 | 40.92 | +0.2 (+0.49%) | 39,400 |
16 Apr 2024 | USD | 40.95 | 41.01 | 40.67 | 40.72 | 40.72 | -0.26 (-0.63%) | 42,500 |
15 Apr 2024 | USD | 41.95 | 42 | 40.88 | 40.98 | 40.98 | -0.02 (-0.05%) | 48,600 |