Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 45.84 | 46.2627 | 45.68 | 46.03 | 46.03 | +0.51 (+1.12%) | 14,770 |
1 May 2024 | USD | 45.29 | 46.23 | 45.29 | 45.52 | 45.52 | +0.07 (+0.15%) | 35,900 |
30 Apr 2024 | USD | 45.88 | 46.03 | 45.45 | 45.45 | 45.45 | -0.53 (-1.15%) | 24,400 |
29 Apr 2024 | USD | 46.28 | 46.28 | 45.94 | 45.98 | 45.98 | -0.05 (-0.11%) | 27,900 |
26 Apr 2024 | USD | 45.91 | 46.18 | 45.75 | 46.03 | 46.03 | +0.62 (+1.37%) | 15,900 |
25 Apr 2024 | USD | 45.11 | 45.41 | 44.84 | 45.41 | 45.41 | -0.03 (-0.07%) | 29,000 |
24 Apr 2024 | USD | 45.51 | 45.58 | 45.34 | 45.44 | 45.44 | -0.05 (-0.11%) | 53,700 |
23 Apr 2024 | USD | 45.15 | 45.52 | 45.15 | 45.49 | 45.49 | +0.51 (+1.13%) | 47,200 |
22 Apr 2024 | USD | 44.91 | 45.12 | 44.86 | 44.98 | 44.98 | +0.39 (+0.87%) | 71,700 |
19 Apr 2024 | USD | 45 | 45 | 44.54 | 44.59 | 44.59 | -0.24 (-0.54%) | 22,944 |
18 Apr 2024 | USD | 44.9 | 45.1 | 44.72 | 44.83 | 44.83 | -0.09 (-0.20%) | 25,000 |
17 Apr 2024 | USD | 45.35 | 45.35 | 44.79 | 44.92 | 44.92 | -0.18 (-0.40%) | 32,000 |
16 Apr 2024 | USD | 45.03 | 45.35 | 45.03 | 45.1 | 45.1 | +0.11 (+0.24%) | 38,100 |
15 Apr 2024 | USD | 45.66 | 45.99 | 44.99 | 44.99 | 44.99 | -0.44 (-0.97%) | 30,700 |
12 Apr 2024 | USD | 45.91 | 45.98 | 45.35 | 45.43 | 45.43 | -0.78 (-1.69%) | 26,118 |
11 Apr 2024 | USD | 46.24 | 46.4 | 45.79 | 46.21 | 46.21 | +0.24 (+0.52%) | 28,600 |
10 Apr 2024 | USD | 46.06 | 46.19 | 45.78 | 45.97 | 45.97 | -0.31 (-0.67%) | 30,900 |
9 Apr 2024 | USD | 46.52 | 46.52 | 46.04 | 46.28 | 46.28 | -0.05 (-0.11%) | 18,500 |
8 Apr 2024 | USD | 46.46 | 46.56 | 46.27 | 46.33 | 46.33 | +0.01 (+0.02%) | 16,600 |
5 Apr 2024 | USD | 46.03 | 46.46 | 45.99 | 46.32 | 46.32 | +0.53 (+1.16%) | 26,200 |
4 Apr 2024 | USD | 46.45 | 46.75 | 45.79 | 45.79 | 45.79 | -0.53 (-1.14%) | 25,998 |
3 Apr 2024 | USD | 46.04 | 46.54 | 46.04 | 46.32 | 46.32 | +0.12 (+0.26%) | 23,800 |
2 Apr 2024 | USD | 46.43 | 46.43 | 46.12 | 46.2 | 46.2 | -0.39 (-0.84%) | 16,000 |
1 Apr 2024 | USD | 46.58 | 46.81 | 46.52 | 46.59 | 46.59 | +0.08 (+0.17%) | 19,100 |
28 Mar 2024 | USD | 46.52 | 46.61 | 46.42 | 46.51 | 46.51 | +0.13 (+0.28%) | 8,900 |
27 Mar 2024 | USD | 46.21 | 46.4 | 46.13 | 46.38 | 46.38 | +0.39 (+0.85%) | 23,100 |
26 Mar 2024 | USD | 46.08 | 46.2 | 45.99 | 45.99 | 45.99 | -0.06 (-0.13%) | 12,000 |
25 Mar 2024 | USD | 45.93 | 46.12 | 45.93 | 46.05 | 46.05 | +0.01 (+0.02%) | 6,500 |
22 Mar 2024 | USD | 46.08 | 46.14 | 45.96 | 46.04 | 46.04 | -0.2 (-0.43%) | 7,700 |
21 Mar 2024 | USD | 46.26 | 46.48 | 46.12 | 46.24 | 46.24 | +0.26 (+0.57%) | 20,100 |