Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 29.8 | 29.97 | 29.8 | 29.92 | 29.92 | +0.19 (+0.64%) | 863,083 |
15 May 2024 | USD | 29.64 | 29.75 | 29.54 | 29.73 | 29.73 | +0.27 (+0.92%) | 599,000 |
14 May 2024 | USD | 29.37 | 29.46 | 29.34 | 29.46 | 29.46 | +0.27 (+0.92%) | 456,100 |
13 May 2024 | USD | 29.13 | 29.29 | 29.13 | 29.19 | 29.19 | +0.13 (+0.45%) | 479,800 |
10 May 2024 | USD | 29.07 | 29.14 | 29.03 | 29.06 | 29.06 | +0.16 (+0.55%) | 292,500 |
9 May 2024 | USD | 28.71 | 28.91 | 28.71 | 28.9 | 28.9 | +0.23 (+0.80%) | 505,900 |
8 May 2024 | USD | 28.49 | 28.68 | 28.49 | 28.67 | 28.67 | -0.05 (-0.17%) | 338,300 |
7 May 2024 | USD | 28.72 | 28.82 | 28.68 | 28.72 | 28.72 | +0.1 (+0.35%) | 466,400 |
6 May 2024 | USD | 28.53 | 28.63 | 28.53 | 28.62 | 28.62 | +0.26 (+0.92%) | 439,400 |
3 May 2024 | USD | 28.41 | 28.44 | 28.23 | 28.36 | 28.36 | +0.22 (+0.78%) | 385,900 |
2 May 2024 | USD | 28 | 28.22 | 27.94 | 28.14 | 28.14 | +0.37 (+1.33%) | 346,700 |
1 May 2024 | USD | 27.78 | 28.08 | 27.73 | 27.77 | 27.77 | -0.01 (-0.04%) | 483,800 |
30 Apr 2024 | USD | 28.04 | 28.07 | 27.78 | 27.78 | 27.78 | -0.5 (-1.77%) | 431,800 |
29 Apr 2024 | USD | 28.13 | 28.33 | 28.13 | 28.28 | 28.28 | +0.22 (+0.78%) | 952,800 |
26 Apr 2024 | USD | 28.01 | 28.12 | 27.93 | 28.06 | 28.06 | +0.18 (+0.65%) | 410,700 |
25 Apr 2024 | USD | 27.75 | 27.91 | 27.58 | 27.88 | 27.88 | -0.04 (-0.14%) | 564,400 |
24 Apr 2024 | USD | 27.93 | 27.94 | 27.79 | 27.92 | 27.92 | -0.13 (-0.46%) | 347,900 |
23 Apr 2024 | USD | 27.8 | 28.08 | 27.8 | 28.05 | 28.05 | +0.27 (+0.97%) | 347,300 |
22 Apr 2024 | USD | 27.58 | 27.85 | 27.56 | 27.78 | 27.78 | +0.38 (+1.39%) | 438,000 |
19 Apr 2024 | USD | 27.31 | 27.46 | 27.29 | 27.4 | 27.4 | +0.17 (+0.62%) | 883,000 |
18 Apr 2024 | USD | 27.22 | 27.79 | 27.18 | 27.23 | 27.23 | +0.04 (+0.15%) | 876,900 |
17 Apr 2024 | USD | 27.19 | 27.34 | 27.07 | 27.19 | 27.19 | +0.25 (+0.93%) | 1,160,700 |
16 Apr 2024 | USD | 27.03 | 27.06 | 26.85 | 26.94 | 26.94 | -0.33 (-1.21%) | 633,200 |
15 Apr 2024 | USD | 27.61 | 27.68 | 27.23 | 27.27 | 27.27 | -0.09 (-0.33%) | 1,092,200 |
12 Apr 2024 | USD | 27.53 | 27.68 | 27.33 | 27.36 | 27.36 | -0.36 (-1.30%) | 492,100 |
11 Apr 2024 | USD | 27.81 | 27.85 | 27.48 | 27.72 | 27.72 | -0.06 (-0.22%) | 590,300 |
10 Apr 2024 | USD | 27.9 | 27.92 | 27.66 | 27.78 | 27.78 | -0.44 (-1.56%) | 651,800 |
9 Apr 2024 | USD | 28.28 | 28.37 | 28.11 | 28.22 | 28.22 | -0.02 (-0.07%) | 711,800 |
8 Apr 2024 | USD | 28.13 | 28.27 | 28.13 | 28.24 | 28.24 | +0.25 (+0.89%) | 402,000 |
5 Apr 2024 | USD | 27.94 | 28.01 | 27.79 | 27.99 | 27.99 | -0.04 (-0.14%) | 526,000 |