Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 47.28 | 47.33 | 47.27 | 47.31 | 47.31 | +0.14 (+0.30%) | 361,000 |
14 May 2024 | USD | 47.16 | 47.19 | 47.15 | 47.17 | 47.17 | +0.04 (+0.08%) | 269,500 |
13 May 2024 | USD | 47.15 | 47.16 | 47.11 | 47.13 | 47.13 | +0.04 (+0.08%) | 237,400 |
10 May 2024 | USD | 47.13 | 47.14 | 47.09 | 47.09 | 47.09 | -0.05 (-0.11%) | 172,000 |
9 May 2024 | USD | 47.12 | 47.17 | 47.12 | 47.14 | 47.14 | +0.03 (+0.06%) | 345,300 |
8 May 2024 | USD | 47.13 | 47.13 | 47.1 | 47.11 | 47.11 | -0.02 (-0.04%) | 188,500 |
7 May 2024 | USD | 47.16 | 47.18 | 47.12 | 47.13 | 47.13 | +0.02 (+0.04%) | 370,000 |
6 May 2024 | USD | 47.14 | 47.14 | 47.11 | 47.11 | 47.11 | 0.0 (0.0%) | 213,000 |
3 May 2024 | USD | 47.14 | 47.18 | 47.07 | 47.11 | 47.11 | +0.13 (+0.28%) | 631,800 |
2 May 2024 | USD | 46.89 | 47 | 46.89 | 46.98 | 46.98 | +0.13 (+0.28%) | 436,400 |
1 May 2024 | USD | 46.82 | 46.92 | 46.65 | 46.85 | 46.85 | -0.07 (-0.15%) | 480,900 |
30 Apr 2024 | USD | 46.93 | 46.97 | 46.9 | 46.92 | 46.92 | -0.08 (-0.17%) | 199,000 |
29 Apr 2024 | USD | 46.97 | 47.02 | 46.97 | 47 | 47 | +0.07 (+0.15%) | 200,500 |
26 Apr 2024 | USD | 46.93 | 46.97 | 46.93 | 46.93 | 46.93 | +0.02 (+0.04%) | 197,600 |
25 Apr 2024 | USD | 46.89 | 46.91 | 46.85 | 46.91 | 46.91 | -0.04 (-0.09%) | 287,800 |
24 Apr 2024 | USD | 46.95 | 46.98 | 46.94 | 46.95 | 46.95 | -0.05 (-0.11%) | 195,500 |
23 Apr 2024 | USD | 46.93 | 47.02 | 46.91 | 47 | 47 | +0.07 (+0.15%) | 266,000 |
22 Apr 2024 | USD | 46.9 | 46.95 | 46.9 | 46.93 | 46.93 | +0.04 (+0.09%) | 264,500 |
19 Apr 2024 | USD | 46.9 | 46.92 | 46.87 | 46.89 | 46.89 | +0.02 (+0.04%) | 299,700 |
18 Apr 2024 | USD | 46.93 | 46.93 | 46.85 | 46.87 | 46.87 | -0.05 (-0.11%) | 414,700 |
17 Apr 2024 | USD | 46.89 | 46.93 | 46.86 | 46.92 | 46.92 | +0.08 (+0.17%) | 265,400 |
16 Apr 2024 | USD | 46.85 | 46.86 | 46.8 | 46.84 | 46.84 | -0.06 (-0.13%) | 260,800 |
15 Apr 2024 | USD | 46.9 | 46.91 | 46.85 | 46.9 | 46.9 | -0.08 (-0.17%) | 300,000 |
12 Apr 2024 | USD | 47.03 | 47.03 | 46.98 | 46.98 | 46.98 | +0.03 (+0.06%) | 186,100 |
11 Apr 2024 | USD | 46.97 | 46.99 | 46.9 | 46.95 | 46.95 | +0.03 (+0.06%) | 572,400 |
10 Apr 2024 | USD | 47 | 47 | 46.88 | 46.92 | 46.92 | -0.28 (-0.59%) | 637,200 |
9 Apr 2024 | USD | 47.18 | 47.21 | 47.18 | 47.2 | 47.2 | +0.07 (+0.15%) | 300,700 |
8 Apr 2024 | USD | 47.13 | 47.16 | 47.11 | 47.13 | 47.13 | -0.04 (-0.08%) | 390,700 |
5 Apr 2024 | USD | 47.2 | 47.23 | 47.16 | 47.17 | 47.17 | -0.09 (-0.19%) | 213,200 |
4 Apr 2024 | USD | 47.24 | 47.26 | 47.2 | 47.26 | 47.26 | +0.05 (+0.11%) | 219,300 |