Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 52.74 | 52.9512 | 52.66 | 52.66 | 52.66 | +0.09 (+0.17%) | 5,500 |
16 May 2024 | USD | 53 | 53.05 | 52.34 | 52.57 | 52.57 | -0.22 (-0.42%) | 5,800 |
15 May 2024 | USD | 52.91 | 53.1 | 52.57 | 52.79 | 52.79 | +0.18 (+0.34%) | 7,300 |
14 May 2024 | USD | 52.77 | 52.92 | 52.34 | 52.61 | 52.61 | +0.06 (+0.11%) | 7,800 |
13 May 2024 | USD | 52.85 | 52.9 | 52.49 | 52.55 | 52.55 | -0.58 (-1.09%) | 10,500 |
10 May 2024 | USD | 53.14 | 53.45 | 52.69 | 53.13 | 53.13 | +0.14 (+0.26%) | 4,800 |
9 May 2024 | USD | 52.6 | 53.16 | 52.6 | 52.99 | 52.99 | +0.08 (+0.15%) | 6,100 |
8 May 2024 | USD | 52.66 | 52.95 | 52.66 | 52.91 | 52.91 | -0.45 (-0.84%) | 6,800 |
7 May 2024 | USD | 53.48 | 53.75 | 53.17 | 53.36 | 53.36 | -0.42 (-0.78%) | 25,400 |
6 May 2024 | USD | 53.78 | 54.04 | 53.45 | 53.78 | 53.78 | +0.32 (+0.60%) | 11,900 |
3 May 2024 | USD | 53.61 | 53.67 | 53.09 | 53.46 | 53.46 | +0.45 (+0.85%) | 9,500 |
2 May 2024 | USD | 53.06 | 53.3 | 52.48 | 53.01 | 53.01 | +0.99 (+1.90%) | 10,200 |
1 May 2024 | USD | 52.28 | 52.43 | 52.02 | 52.02 | 52.02 | -0.58 (-1.10%) | 5,100 |
30 Apr 2024 | USD | 52.93 | 52.99 | 52.6 | 52.6 | 52.6 | +0.1 (+0.19%) | 5,600 |
29 Apr 2024 | USD | 52.54 | 52.79 | 52.05 | 52.5 | 52.5 | +0.28 (+0.54%) | 9,300 |
26 Apr 2024 | USD | 52.08 | 52.24 | 51.8 | 52.22 | 52.22 | +0.82 (+1.60%) | 6,500 |
25 Apr 2024 | USD | 51.38 | 51.76 | 51.06 | 51.4 | 51.4 | -1.27 (-2.41%) | 36,900 |
24 Apr 2024 | USD | 52.9 | 52.99 | 52.27 | 52.67 | 52.67 | +0.15 (+0.29%) | 5,400 |
23 Apr 2024 | USD | 52.54 | 52.9 | 52.37 | 52.52 | 52.52 | -0.32 (-0.61%) | 6,500 |
22 Apr 2024 | USD | 52.58 | 52.94 | 52.23 | 52.84 | 52.84 | +0.57 (+1.09%) | 4,100 |
19 Apr 2024 | USD | 52.25 | 52.43 | 52.14 | 52.27 | 52.27 | -0.08 (-0.15%) | 4,900 |
18 Apr 2024 | USD | 52.54 | 52.78 | 52.22 | 52.35 | 52.35 | -0.06 (-0.11%) | 6,000 |
17 Apr 2024 | USD | 52.5 | 52.68 | 52.04 | 52.41 | 52.41 | -0.41 (-0.78%) | 15,800 |
16 Apr 2024 | USD | 53.1 | 53.11 | 52.72 | 52.82 | 52.82 | -1.45 (-2.67%) | 27,000 |
15 Apr 2024 | USD | 54.76 | 54.76 | 54.01 | 54.27 | 54.27 | +0.29 (+0.54%) | 11,100 |
12 Apr 2024 | USD | 54.49 | 54.69 | 53.98 | 53.98 | 53.98 | -0.69 (-1.26%) | 5,900 |
11 Apr 2024 | USD | 54.78 | 55.07 | 54.14 | 54.67 | 54.67 | +0.29 (+0.53%) | 8,900 |
10 Apr 2024 | USD | 54.47 | 54.55 | 53.97 | 54.38 | 54.38 | -0.7 (-1.27%) | 57,400 |
9 Apr 2024 | USD | 55.17 | 55.17 | 54.64 | 55.08 | 55.08 | +0.34 (+0.62%) | 12,200 |
8 Apr 2024 | USD | 54.94 | 55.15 | 54.74 | 54.74 | 54.74 | +0.08 (+0.15%) | 107,000 |