Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 38.54 | 39.51 | 38.355 | 39.19 | 39.19 | +0.97 (+2.54%) | 583,000 |
16 May 2024 | USD | 38.67 | 38.91 | 38.03 | 38.22 | 38.22 | -0.45 (-1.16%) | 697,800 |
15 May 2024 | USD | 38.5 | 38.71 | 37.14 | 38.67 | 38.67 | -0.03 (-0.08%) | 658,600 |
14 May 2024 | USD | 38.1 | 38.7 | 37.74 | 38.7 | 38.7 | +0.62 (+1.63%) | 400,400 |
13 May 2024 | USD | 38.56 | 38.85 | 37.89 | 38.08 | 38.08 | -0.16 (-0.42%) | 574,800 |
10 May 2024 | USD | 39.95 | 40.22 | 38.13 | 38.24 | 38.24 | -1.46 (-3.68%) | 604,400 |
9 May 2024 | USD | 39.07 | 39.88 | 38.93 | 39.7 | 39.7 | +0.79 (+2.03%) | 571,400 |
8 May 2024 | USD | 38.79 | 39.463 | 38.44 | 38.91 | 38.91 | -0.42 (-1.07%) | 498,400 |
7 May 2024 | USD | 39.26 | 40.03 | 39.225 | 39.33 | 39.33 | +0.09 (+0.23%) | 506,800 |
6 May 2024 | USD | 38.8 | 39.92 | 38.8 | 39.24 | 39.24 | +0.99 (+2.59%) | 501,800 |
3 May 2024 | USD | 37.88 | 38.45 | 37.32 | 38.25 | 38.25 | +0.6 (+1.59%) | 569,600 |
2 May 2024 | USD | 37.78 | 38.24 | 37 | 37.65 | 37.65 | +0.47 (+1.26%) | 621,800 |
1 May 2024 | USD | 38.61 | 38.91 | 36.46 | 37.18 | 37.18 | -1.67 (-4.30%) | 1,061,900 |
30 Apr 2024 | USD | 42.03 | 42.06 | 38.82 | 38.85 | 38.85 | -3.6 (-8.48%) | 827,900 |
29 Apr 2024 | USD | 41.74 | 42.54 | 41.73 | 42.45 | 42.45 | +0.53 (+1.26%) | 393,000 |
26 Apr 2024 | USD | 41.42 | 42.02 | 40.75 | 41.92 | 41.92 | +0.01 (+0.02%) | 406,100 |
25 Apr 2024 | USD | 41.15 | 42.078 | 40.52 | 41.91 | 41.91 | +0.45 (+1.09%) | 453,100 |
24 Apr 2024 | USD | 41 | 41.54 | 40.433 | 41.46 | 41.46 | +0.39 (+0.95%) | 402,000 |
23 Apr 2024 | USD | 40.35 | 41.41 | 39.66 | 41.07 | 41.07 | +0.51 (+1.26%) | 968,600 |
22 Apr 2024 | USD | 39.75 | 41.28 | 39 | 40.56 | 40.56 | +0.68 (+1.71%) | 671,500 |
19 Apr 2024 | USD | 39.1 | 40.523 | 38.93 | 39.88 | 39.88 | +0.77 (+1.97%) | 723,300 |
18 Apr 2024 | USD | 40.06 | 40.32 | 38.83 | 39.11 | 39.11 | -0.65 (-1.63%) | 419,000 |
17 Apr 2024 | USD | 40.53 | 41.178 | 39.47 | 39.76 | 39.76 | -0.74 (-1.83%) | 612,800 |
16 Apr 2024 | USD | 40.7 | 41.15 | 39.37 | 40.5 | 40.5 | -0.67 (-1.63%) | 937,900 |
15 Apr 2024 | USD | 42.67 | 43.158 | 40.96 | 41.17 | 41.17 | -1.38 (-3.24%) | 1,036,000 |
12 Apr 2024 | USD | 44.13 | 44.989 | 42.05 | 42.55 | 42.55 | -0.9 (-2.07%) | 1,145,100 |
11 Apr 2024 | USD | 44.14 | 44.31 | 42.45 | 43.45 | 43.45 | -0.42 (-0.96%) | 975,300 |
10 Apr 2024 | USD | 43.1 | 44.05 | 42.78 | 43.87 | 43.87 | +0.25 (+0.57%) | 467,500 |
9 Apr 2024 | USD | 43.62 | 44.24 | 42.92 | 43.62 | 43.62 | +0.12 (+0.28%) | 432,300 |
8 Apr 2024 | USD | 44.06 | 44.41 | 43.23 | 43.5 | 43.5 | -0.53 (-1.20%) | 470,900 |