Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 29.27 | 29.82 | 28.9 | 29.72 | 29.72 | +0.69 (+2.38%) | 374,331 |
17 May 2024 | USD | 29.3 | 29.56 | 28.8701 | 29.03 | 29.03 | -0.28 (-0.96%) | 334,571 |
16 May 2024 | USD | 29.77 | 29.9 | 29.1 | 29.31 | 29.31 | -0.39 (-1.31%) | 340,312 |
15 May 2024 | USD | 30.46 | 30.6 | 29.445 | 29.7 | 29.7 | -0.16 (-0.54%) | 293,285 |
14 May 2024 | USD | 30.79 | 31.32 | 29.37 | 29.86 | 29.86 | -0.36 (-1.19%) | 297,236 |
13 May 2024 | USD | 30.43 | 30.94 | 30.12 | 30.22 | 30.22 | +0.08 (+0.27%) | 270,867 |
10 May 2024 | USD | 31.45 | 31.5699 | 30.1 | 30.14 | 30.14 | -1.14 (-3.64%) | 250,707 |
9 May 2024 | USD | 31.81 | 31.81 | 31.25 | 31.28 | 31.28 | -0.42 (-1.32%) | 319,020 |
8 May 2024 | USD | 31.16 | 31.77 | 31 | 31.7 | 31.7 | +0.34 (+1.08%) | 453,733 |
7 May 2024 | USD | 31.1 | 31.79 | 31.1 | 31.36 | 31.36 | +0.46 (+1.49%) | 272,089 |
6 May 2024 | USD | 31.71 | 32.02 | 30.77 | 30.9 | 30.9 | -0.67 (-2.12%) | 318,855 |
3 May 2024 | USD | 31.79 | 32.37 | 31.17 | 31.57 | 31.57 | -0.12 (-0.38%) | 546,130 |
2 May 2024 | USD | 30.92 | 31.82 | 30.34 | 31.69 | 31.69 | +1.42 (+4.69%) | 662,111 |
1 May 2024 | USD | 30.42 | 30.7129 | 29.62 | 30.27 | 30.27 | -0.64 (-2.07%) | 783,156 |
30 Apr 2024 | USD | 31.65 | 34.4 | 30.85 | 30.91 | 30.91 | +1.66 (+5.68%) | 1,739,414 |
29 Apr 2024 | USD | 29.55 | 29.865 | 29.19 | 29.25 | 29.25 | -0.07 (-0.24%) | 531,204 |
26 Apr 2024 | USD | 29 | 30.14 | 29 | 29.32 | 29.32 | +0.39 (+1.35%) | 376,165 |
25 Apr 2024 | USD | 28.88 | 28.98 | 28.14 | 28.93 | 28.93 | -0.3 (-1.03%) | 313,048 |
24 Apr 2024 | USD | 28.68 | 29.54 | 28.68 | 29.23 | 29.23 | +0.38 (+1.32%) | 374,235 |
23 Apr 2024 | USD | 29.52 | 30 | 28.69 | 28.85 | 28.85 | -0.5 (-1.70%) | 425,156 |
22 Apr 2024 | USD | 29.31 | 29.675 | 28.8 | 29.35 | 29.35 | -0.05 (-0.17%) | 298,843 |
19 Apr 2024 | USD | 28.75 | 29.54 | 28.75 | 29.4 | 29.4 | +0.37 (+1.27%) | 385,764 |
18 Apr 2024 | USD | 29.05 | 29.69 | 28.9 | 29.03 | 29.03 | -0.16 (-0.55%) | 408,528 |
17 Apr 2024 | USD | 30.07 | 30.07 | 29.12 | 29.19 | 29.19 | -0.59 (-1.98%) | 364,005 |
16 Apr 2024 | USD | 29.54 | 30.655 | 29.36 | 29.78 | 29.78 | +0.26 (+0.88%) | 314,129 |
15 Apr 2024 | USD | 29.66 | 30.55 | 29.3 | 29.52 | 29.52 | +0.02 (+0.07%) | 346,804 |
12 Apr 2024 | USD | 31.4 | 31.4 | 29.03 | 29.5 | 29.5 | -1.76 (-5.63%) | 415,639 |
11 Apr 2024 | USD | 30.01 | 31.3 | 29.5 | 31.26 | 31.26 | +1.89 (+6.44%) | 418,675 |
10 Apr 2024 | USD | 29.99 | 30.37 | 28.95 | 29.37 | 29.37 | -1.49 (-4.83%) | 361,527 |
9 Apr 2024 | USD | 29.94 | 31.28 | 29.6801 | 30.86 | 30.86 | +1.02 (+3.42%) | 392,475 |