Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 52.43 | 52.7 | 52.21 | 52.25 | 52.25 | +0.2 (+0.38%) | 8,400 |
9 May 2024 | USD | 51.01 | 52.21 | 51.01 | 52.05 | 52.05 | +0.19 (+0.37%) | 9,300 |
8 May 2024 | USD | 51 | 51.86 | 50.49 | 51.86 | 51.86 | +0.88 (+1.73%) | 14,300 |
7 May 2024 | USD | 50.91 | 51.72 | 50.9 | 50.98 | 50.98 | -0.13 (-0.25%) | 15,900 |
6 May 2024 | USD | 51.25 | 51.4 | 51.11 | 51.11 | 51.11 | -0.14 (-0.27%) | 10,500 |
3 May 2024 | USD | 50.59 | 51.25 | 50.55 | 51.25 | 51.25 | +0.81 (+1.61%) | 11,700 |
2 May 2024 | USD | 50.86 | 51.35 | 50.44 | 50.44 | 50.44 | +0.7 (+1.41%) | 9,500 |
1 May 2024 | USD | 49.87 | 50.44 | 49.41 | 49.74 | 49.74 | +0.26 (+0.53%) | 12,000 |
30 Apr 2024 | USD | 50.62 | 50.81 | 49.48 | 49.48 | 49.48 | -0.02 (-0.04%) | 221,900 |
29 Apr 2024 | USD | 50.57 | 50.57 | 49.36 | 49.5 | 49.5 | -1.01 (-2.00%) | 67,400 |
26 Apr 2024 | USD | 51.57 | 51.58 | 50.2 | 50.51 | 50.51 | -0.56 (-1.10%) | 40,500 |
25 Apr 2024 | USD | 49.9 | 51.09 | 49.86 | 51.07 | 51.07 | -0.22 (-0.43%) | 21,200 |
24 Apr 2024 | USD | 51.48 | 52.71 | 50.82 | 51.29 | 51.29 | -1.19 (-2.27%) | 14,000 |
23 Apr 2024 | USD | 52.79 | 53.08 | 52.17 | 52.48 | 52.48 | -0.56 (-1.06%) | 14,000 |
22 Apr 2024 | USD | 50.68 | 53.04 | 50.64 | 53.04 | 53.04 | +2.36 (+4.66%) | 24,500 |
19 Apr 2024 | USD | 50.33 | 50.97 | 49.45 | 50.68 | 50.68 | -0.44 (-0.86%) | 14,600 |
18 Apr 2024 | USD | 50.46 | 51.31 | 50.46 | 51.12 | 51.12 | +0.53 (+1.05%) | 10,200 |
17 Apr 2024 | USD | 51.29 | 51.38 | 50.44 | 50.59 | 50.59 | +0.74 (+1.48%) | 42,000 |
16 Apr 2024 | USD | 52.87 | 52.87 | 49.73 | 49.85 | 49.85 | -1.83 (-3.54%) | 21,100 |
15 Apr 2024 | USD | 52.75 | 53.41 | 51.68 | 51.68 | 51.68 | -0.93 (-1.77%) | 18,200 |
12 Apr 2024 | USD | 52.62 | 53.04 | 52.4 | 52.61 | 52.61 | -0.39 (-0.74%) | 24,400 |
11 Apr 2024 | USD | 52.92 | 53.67 | 52.84 | 53 | 53 | +0.22 (+0.42%) | 13,100 |
10 Apr 2024 | USD | 52.43 | 52.78 | 51.89 | 52.78 | 52.78 | -0.03 (-0.06%) | 14,800 |
9 Apr 2024 | USD | 54.38 | 55.39 | 52.73 | 52.81 | 52.81 | -1.85 (-3.38%) | 19,100 |
8 Apr 2024 | USD | 55.18 | 55.35 | 54.49 | 54.66 | 54.66 | -0.21 (-0.38%) | 12,600 |
5 Apr 2024 | USD | 55.43 | 55.58 | 54.59 | 54.87 | 54.87 | +0.18 (+0.33%) | 10,300 |
4 Apr 2024 | USD | 53.95 | 55.62 | 53.95 | 54.69 | 54.69 | +1.22 (+2.28%) | 10,000 |
3 Apr 2024 | USD | 53.87 | 53.87 | 53.4 | 53.47 | 53.47 | -0.36 (-0.67%) | 15,700 |
2 Apr 2024 | USD | 54.27 | 54.27 | 53.25 | 53.83 | 53.83 | +0.91 (+1.72%) | 11,900 |
1 Apr 2024 | USD | 53.4 | 53.4 | 52.33 | 52.92 | 52.92 | -0.78 (-1.45%) | 12,900 |