Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 53.04 | 53.4 | 52.74 | 52.92 | 52.92 | -0.03 (-0.06%) | 165,506 |
17 May 2024 | USD | 52.93 | 53.25 | 52.72 | 52.95 | 52.95 | +0.25 (+0.47%) | 155,960 |
16 May 2024 | USD | 51.98 | 52.845 | 51.6506 | 52.7 | 52.7 | +0.51 (+0.98%) | 159,773 |
15 May 2024 | USD | 53.21 | 53.24 | 52.01 | 52.19 | 52.19 | -0.46 (-0.87%) | 191,022 |
14 May 2024 | USD | 52.38 | 52.76 | 51.91 | 52.65 | 52.65 | +0.69 (+1.33%) | 160,292 |
13 May 2024 | USD | 52.24 | 52.54 | 51.8 | 51.96 | 51.96 | +0.16 (+0.31%) | 165,178 |
10 May 2024 | USD | 51.81 | 52.21 | 51.1 | 51.8 | 51.8 | -0.11 (-0.21%) | 177,902 |
9 May 2024 | USD | 51.38 | 52.06 | 51.18 | 51.91 | 51.91 | +0.69 (+1.35%) | 218,376 |
8 May 2024 | USD | 50.33 | 51.29 | 50.02 | 51.22 | 51.22 | +0.48 (+0.95%) | 235,821 |
7 May 2024 | USD | 51.76 | 51.86 | 50.67 | 50.74 | 50.74 | -0.76 (-1.48%) | 161,362 |
6 May 2024 | USD | 51.95 | 52.31 | 51.41 | 51.5 | 51.5 | -0.42 (-0.81%) | 210,206 |
3 May 2024 | USD | 52.32 | 52.32 | 51.32 | 51.92 | 51.92 | +0.59 (+1.15%) | 264,608 |
2 May 2024 | USD | 51.2 | 51.58 | 50.8 | 51.33 | 51.33 | +0.46 (+0.90%) | 306,716 |
1 May 2024 | USD | 50.64 | 51.965 | 50.27 | 50.87 | 50.87 | +0.63 (+1.25%) | 360,089 |
30 Apr 2024 | USD | 50.55 | 51.1 | 50.1 | 50.24 | 50.24 | -0.86 (-1.68%) | 205,619 |
29 Apr 2024 | USD | 52.88 | 53.44 | 51.09 | 51.1 | 51.1 | -1.63 (-3.09%) | 170,464 |
26 Apr 2024 | USD | 52.15 | 53.15 | 52.15 | 52.73 | 52.73 | +0.38 (+0.73%) | 257,439 |
25 Apr 2024 | USD | 52.24 | 52.54 | 50.98 | 52.35 | 52.35 | -0.57 (-1.08%) | 317,661 |
24 Apr 2024 | USD | 51.69 | 53.155 | 50.791 | 52.92 | 52.92 | +0.7 (+1.34%) | 459,413 |
23 Apr 2024 | USD | 50.92 | 52.69 | 50.63 | 52.22 | 52.22 | +1.43 (+2.82%) | 358,585 |
22 Apr 2024 | USD | 50.38 | 50.99 | 49.96 | 50.79 | 50.79 | +0.23 (+0.45%) | 249,035 |
19 Apr 2024 | USD | 47.84 | 50.77 | 47.84 | 50.56 | 50.56 | +1.11 (+2.24%) | 419,383 |
18 Apr 2024 | USD | 48.95 | 49.61 | 48.59 | 49.45 | 49.45 | +0.92 (+1.90%) | 224,676 |
17 Apr 2024 | USD | 49 | 49.5368 | 48.52 | 48.53 | 48.53 | +0.06 (+0.12%) | 229,059 |
16 Apr 2024 | USD | 48.14 | 48.6525 | 47.685 | 48.47 | 48.47 | -0.23 (-0.47%) | 210,751 |
15 Apr 2024 | USD | 48.74 | 49.15 | 47.83 | 48.7 | 48.7 | +0.06 (+0.12%) | 256,585 |
12 Apr 2024 | USD | 47.83 | 48.65 | 47.6 | 48.64 | 48.64 | +0.43 (+0.89%) | 306,074 |
11 Apr 2024 | USD | 47.59 | 48.41 | 47.27 | 48.21 | 48.21 | +0.72 (+1.52%) | 357,308 |
10 Apr 2024 | USD | 48.39 | 48.47 | 46.802 | 47.49 | 47.49 | -2.5 (-5.00%) | 320,980 |
9 Apr 2024 | USD | 49.94 | 50.49 | 49.86 | 49.99 | 49.99 | +0.31 (+0.62%) | 409,663 |