Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 34.02 | 35.06 | 33.68 | 34.47 | 34.47 | +0.09 (+0.26%) | 1,978,000 |
9 May 2024 | USD | 34.12 | 34.89 | 33.95 | 34.38 | 34.38 | +0.18 (+0.53%) | 1,441,000 |
8 May 2024 | USD | 35.13 | 35.15 | 33.665 | 34.2 | 34.2 | +0.16 (+0.47%) | 1,436,000 |
7 May 2024 | USD | 33.76 | 34.43 | 33.62 | 34.04 | 34.04 | +0.54 (+1.61%) | 2,198,900 |
6 May 2024 | USD | 35.04 | 35.35 | 33.5 | 33.5 | 33.5 | -2.05 (-5.77%) | 1,331,900 |
3 May 2024 | USD | 35.88 | 36.6 | 35.29 | 35.55 | 35.55 | -2.53 (-6.64%) | 1,817,200 |
2 May 2024 | USD | 38.55 | 39.99 | 37.71 | 38.08 | 38.08 | -1.84 (-4.61%) | 1,130,200 |
1 May 2024 | USD | 38.95 | 40.07 | 36.86 | 39.92 | 39.92 | +0.82 (+2.10%) | 1,404,500 |
30 Apr 2024 | USD | 37.28 | 39.21 | 36.43 | 39.1 | 39.1 | +2.62 (+7.18%) | 1,745,700 |
29 Apr 2024 | USD | 36.25 | 37.542 | 36.14 | 36.48 | 36.48 | -1.09 (-2.90%) | 1,403,500 |
26 Apr 2024 | USD | 38.02 | 39.1 | 37.12 | 37.57 | 37.57 | -3.41 (-8.32%) | 1,346,400 |
25 Apr 2024 | USD | 44.32 | 44.78 | 40.88 | 40.98 | 40.98 | +0.45 (+1.11%) | 1,592,200 |
24 Apr 2024 | USD | 39.15 | 41.46 | 38.88 | 40.53 | 40.53 | -0.6 (-1.46%) | 1,173,600 |
23 Apr 2024 | USD | 43.13 | 43.34 | 40.99 | 41.13 | 41.13 | -3 (-6.80%) | 1,167,000 |
22 Apr 2024 | USD | 44.87 | 46.07 | 43.25 | 44.13 | 44.13 | -1.06 (-2.35%) | 1,124,400 |
19 Apr 2024 | USD | 41.92 | 45.74 | 41.74 | 45.19 | 45.19 | +4.77 (+11.80%) | 1,634,300 |
18 Apr 2024 | USD | 39.67 | 40.8 | 38.86 | 40.42 | 40.42 | +0.62 (+1.56%) | 786,000 |
17 Apr 2024 | USD | 37.53 | 40 | 37.436 | 39.8 | 39.8 | +1.56 (+4.08%) | 1,336,100 |
16 Apr 2024 | USD | 38.44 | 38.7 | 37.45 | 38.24 | 38.24 | +0.09 (+0.24%) | 836,400 |
15 Apr 2024 | USD | 34.61 | 38.16 | 34.61 | 38.15 | 38.15 | +3.05 (+8.69%) | 1,064,200 |
12 Apr 2024 | USD | 34.68 | 35.65 | 34.19 | 35.1 | 35.1 | +1.4 (+4.15%) | 1,282,700 |
11 Apr 2024 | USD | 35.87 | 36.49 | 33.48 | 33.7 | 33.7 | -2.78 (-7.62%) | 2,060,900 |
10 Apr 2024 | USD | 37.37 | 37.48 | 36.33 | 36.48 | 36.48 | +0.58 (+1.62%) | 1,641,400 |
9 Apr 2024 | USD | 35.5 | 37.1 | 35.37 | 35.9 | 35.9 | -0.14 (-0.39%) | 2,360,500 |
8 Apr 2024 | USD | 35.87 | 36.64 | 35.37 | 36.04 | 36.04 | -0.29 (-0.80%) | 860,300 |
5 Apr 2024 | USD | 37.28 | 37.58 | 35.45 | 36.33 | 36.33 | -1.64 (-4.32%) | 1,619,700 |
4 Apr 2024 | USD | 35.56 | 37.989 | 34.55 | 37.97 | 37.97 | +1.49 (+4.08%) | 2,338,200 |
3 Apr 2024 | USD | 37.87 | 37.87 | 36.13 | 36.48 | 36.48 | -0.7 (-1.88%) | 1,129,000 |
2 Apr 2024 | USD | 38.02 | 38.42 | 37.11 | 37.18 | 37.18 | +1.13 (+3.13%) | 1,599,200 |
1 Apr 2024 | USD | 36.54 | 36.89 | 35.45 | 36.05 | 36.05 | -0.67 (-1.82%) | 1,233,300 |