Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 40.22 | 40.5 | 40.06 | 40.08 | 40.08 | -0.75 (-1.84%) | 1,534,800 |
10 May 2024 | USD | 40.76 | 41.1 | 40.71 | 40.83 | 40.83 | +1.03 (+2.59%) | 1,737,100 |
9 May 2024 | USD | 39.63 | 39.9 | 39.35 | 39.8 | 39.8 | +0.93 (+2.39%) | 339,800 |
8 May 2024 | USD | 38.43 | 38.9 | 38.39 | 38.87 | 38.87 | -0.05 (-0.13%) | 127,400 |
7 May 2024 | USD | 39.3 | 39.5 | 38.82 | 38.92 | 38.92 | +4.06 (+11.65%) | 402,500 |
6 May 2024 | USD | 34.55 | 34.88 | 34.54 | 34.86 | 34.86 | +0.85 (+2.50%) | 209,100 |
3 May 2024 | USD | 34.31 | 34.5 | 33.91 | 34.01 | 34.01 | +0.06 (+0.18%) | 150,700 |
2 May 2024 | USD | 34.25 | 34.27 | 33.56 | 33.95 | 33.95 | -0.11 (-0.32%) | 384,600 |
1 May 2024 | USD | 33.69 | 35.75 | 33.69 | 34.06 | 34.06 | -0.67 (-1.93%) | 76,900 |
30 Apr 2024 | USD | 35.55 | 35.56 | 34.72 | 34.73 | 34.73 | -0.48 (-1.36%) | 156,400 |
29 Apr 2024 | USD | 35.01 | 35.27 | 34.96 | 35.21 | 35.21 | -0.22 (-0.62%) | 99,300 |
26 Apr 2024 | USD | 35.11 | 35.54 | 35.01 | 35.43 | 35.43 | +0.53 (+1.52%) | 134,600 |
25 Apr 2024 | USD | 34.85 | 35.29 | 34.59 | 34.9 | 34.9 | +1.28 (+3.81%) | 192,300 |
24 Apr 2024 | USD | 34.01 | 34.1 | 33.43 | 33.62 | 33.62 | +1.39 (+4.31%) | 128,900 |
23 Apr 2024 | USD | 31.72 | 32.23 | 31.7 | 32.23 | 32.23 | +0.14 (+0.44%) | 447,900 |
22 Apr 2024 | USD | 32.09 | 32.19 | 31.75 | 32.09 | 32.09 | +0.41 (+1.29%) | 554,400 |
19 Apr 2024 | USD | 32.42 | 32.45 | 31.64 | 31.68 | 31.68 | -0.89 (-2.73%) | 309,800 |
18 Apr 2024 | USD | 32.72 | 33.08 | 32.36 | 32.57 | 32.57 | -0.96 (-2.86%) | 140,200 |
17 Apr 2024 | USD | 33.88 | 33.88 | 33.28 | 33.53 | 33.53 | -0.58 (-1.70%) | 133,500 |
16 Apr 2024 | USD | 33.95 | 34.2 | 33.75 | 34.11 | 34.11 | +0.2 (+0.59%) | 206,900 |
15 Apr 2024 | USD | 35.01 | 35.03 | 33.9 | 33.91 | 33.91 | -0.14 (-0.41%) | 114,700 |
12 Apr 2024 | USD | 34 | 34.24 | 33.89 | 34.05 | 34.05 | -1.51 (-4.25%) | 111,900 |
11 Apr 2024 | USD | 35.86 | 35.86 | 34.9 | 35.56 | 35.56 | -0.4 (-1.11%) | 110,500 |
10 Apr 2024 | USD | 36.21 | 36.35 | 35.88 | 35.96 | 35.96 | -0.53 (-1.45%) | 122,900 |
9 Apr 2024 | USD | 36.4 | 36.76 | 36.09 | 36.49 | 36.49 | +1.55 (+4.44%) | 138,900 |
8 Apr 2024 | USD | 34.84 | 35.28 | 34.79 | 34.94 | 34.94 | +0.76 (+2.22%) | 172,200 |
5 Apr 2024 | USD | 34.29 | 34.38 | 34.05 | 34.18 | 34.18 | +0.5 (+1.48%) | 162,600 |
4 Apr 2024 | USD | 34.5 | 34.8 | 33.68 | 33.68 | 33.68 | -0.44 (-1.29%) | 360,100 |
3 Apr 2024 | USD | 34.07 | 34.36 | 33.94 | 34.12 | 34.12 | +0.79 (+2.37%) | 461,000 |
2 Apr 2024 | USD | 33.34 | 33.41 | 33.11 | 33.33 | 33.33 | -1.23 (-3.56%) | 141,900 |