Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 45.79 | 46.13 | 45.69 | 45.81 | 45.81 | +0.32 (+0.70%) | 28,400 |
13 May 2024 | USD | 45.68 | 45.91 | 45.33 | 45.49 | 45.49 | -0.06 (-0.13%) | 25,900 |
10 May 2024 | USD | 45.75 | 45.8 | 45.28 | 45.55 | 45.55 | -0.09 (-0.20%) | 23,100 |
9 May 2024 | USD | 45.32 | 45.64 | 45.13 | 45.64 | 45.64 | +0.38 (+0.84%) | 41,300 |
8 May 2024 | USD | 45.19 | 45.29 | 44.91 | 45.26 | 45.26 | -0.18 (-0.40%) | 30,000 |
7 May 2024 | USD | 45.42 | 45.77 | 45.39 | 45.44 | 45.44 | -0.03 (-0.07%) | 37,300 |
6 May 2024 | USD | 45.06 | 45.47 | 45.06 | 45.47 | 45.47 | +0.72 (+1.61%) | 17,300 |
3 May 2024 | USD | 44.98 | 45.11 | 44.51 | 44.75 | 44.75 | +0.39 (+0.88%) | 16,600 |
2 May 2024 | USD | 44.28 | 44.36 | 43.6601 | 44.36 | 44.36 | +0.56 (+1.28%) | 27,958 |
1 May 2024 | USD | 43.7 | 44.44 | 43.37 | 43.8 | 43.8 | +0.16 (+0.37%) | 33,400 |
30 Apr 2024 | USD | 44.07 | 44.07 | 43.55 | 43.64 | 43.64 | -0.64 (-1.45%) | 17,400 |
29 Apr 2024 | USD | 44.3 | 44.49 | 44.12 | 44.28 | 44.28 | +0.05 (+0.11%) | 21,700 |
26 Apr 2024 | USD | 43.93 | 44.26 | 43.81 | 44.23 | 44.23 | +0.34 (+0.77%) | 15,730 |
25 Apr 2024 | USD | 43.64 | 43.89 | 43.09 | 43.89 | 43.89 | +0.02 (+0.05%) | 50,200 |
24 Apr 2024 | USD | 44.21 | 44.27 | 43.63 | 43.87 | 43.87 | -0.24 (-0.54%) | 82,200 |
23 Apr 2024 | USD | 43.33 | 44.19 | 43.33 | 44.11 | 44.11 | +0.79 (+1.82%) | 22,600 |
22 Apr 2024 | USD | 43.13 | 43.49 | 42.84 | 43.32 | 43.32 | +0.45 (+1.05%) | 23,700 |
19 Apr 2024 | USD | 42.7 | 43.13 | 42.5 | 42.87 | 42.87 | +0.09 (+0.21%) | 111,534 |
18 Apr 2024 | USD | 43.07 | 43.29 | 42.78 | 42.78 | 42.78 | -0.23 (-0.53%) | 37,000 |
17 Apr 2024 | USD | 43.73 | 43.73 | 42.96 | 43.01 | 43.01 | -0.43 (-0.99%) | 31,100 |
16 Apr 2024 | USD | 43.37 | 43.53 | 43 | 43.44 | 43.44 | -0.16 (-0.37%) | 58,100 |
15 Apr 2024 | USD | 44.58 | 44.58 | 43.41 | 43.6 | 43.6 | -0.69 (-1.56%) | 45,000 |
12 Apr 2024 | USD | 44.86 | 45.01 | 44.1 | 44.29 | 44.29 | -0.82 (-1.82%) | 28,000 |
11 Apr 2024 | USD | 45.12 | 45.23 | 44.69 | 45.11 | 45.11 | +0.13 (+0.29%) | 79,000 |
10 Apr 2024 | USD | 44.81 | 45.25 | 44.59 | 44.98 | 44.98 | -0.92 (-2.00%) | 295,100 |
9 Apr 2024 | USD | 45.81 | 45.91 | 45.43 | 45.9 | 45.9 | +0.16 (+0.35%) | 34,500 |
8 Apr 2024 | USD | 45.79 | 45.83 | 45.57 | 45.74 | 45.74 | +0.27 (+0.59%) | 59,400 |
5 Apr 2024 | USD | 45.11 | 45.61 | 45.07 | 45.47 | 45.47 | +0.33 (+0.73%) | 19,900 |
4 Apr 2024 | USD | 46.01 | 46.09 | 45.05 | 45.14 | 45.14 | -0.48 (-1.05%) | 19,700 |
3 Apr 2024 | USD | 45.14 | 45.71 | 45.14 | 45.62 | 45.62 | +0.2 (+0.44%) | 56,000 |