Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 43.7 | 43.76 | 43.69 | 43.74 | 43.74 | +0.13 (+0.30%) | 388,600 |
25 Apr 2024 | USD | 43.51 | 43.61 | 43.45 | 43.61 | 43.61 | -0.1 (-0.23%) | 300,400 |
24 Apr 2024 | USD | 43.75 | 43.75 | 43.63 | 43.71 | 43.71 | -0.15 (-0.34%) | 312,500 |
23 Apr 2024 | USD | 43.71 | 43.98 | 43.65 | 43.86 | 43.86 | +0.14 (+0.32%) | 510,000 |
22 Apr 2024 | USD | 43.73 | 43.78 | 43.66 | 43.72 | 43.72 | +0.02 (+0.05%) | 352,600 |
19 Apr 2024 | USD | 43.74 | 43.75 | 43.65 | 43.7 | 43.7 | +0.03 (+0.07%) | 279,500 |
18 Apr 2024 | USD | 43.83 | 43.85 | 43.61 | 43.67 | 43.67 | -0.16 (-0.37%) | 389,100 |
17 Apr 2024 | USD | 43.72 | 43.86 | 43.61 | 43.83 | 43.83 | +0.28 (+0.64%) | 1,398,500 |
16 Apr 2024 | USD | 43.59 | 43.62 | 43.46 | 43.55 | 43.55 | -0.18 (-0.41%) | 887,000 |
15 Apr 2024 | USD | 43.82 | 43.82 | 43.63 | 43.73 | 43.73 | -0.36 (-0.82%) | 283,500 |
12 Apr 2024 | USD | 44.18 | 44.2 | 44.08 | 44.09 | 44.09 | +0.11 (+0.25%) | 319,100 |
11 Apr 2024 | USD | 44.08 | 44.1 | 43.83 | 43.98 | 43.98 | +0.02 (+0.05%) | 471,500 |
10 Apr 2024 | USD | 44.16 | 44.23 | 43.92 | 43.96 | 43.96 | -0.65 (-1.46%) | 513,200 |
9 Apr 2024 | USD | 44.57 | 44.61 | 44.55 | 44.61 | 44.61 | +0.16 (+0.36%) | 691,300 |
8 Apr 2024 | USD | 44.45 | 44.47 | 44.35 | 44.45 | 44.45 | -0.03 (-0.07%) | 300,000 |
5 Apr 2024 | USD | 44.58 | 44.68 | 44.47 | 44.48 | 44.48 | -0.3 (-0.67%) | 255,200 |
4 Apr 2024 | USD | 44.75 | 44.8 | 44.65 | 44.78 | 44.78 | +0.13 (+0.29%) | 285,400 |
3 Apr 2024 | USD | 44.52 | 44.67 | 44.42 | 44.65 | 44.65 | 0.0 (0.0%) | 302,600 |
2 Apr 2024 | USD | 44.47 | 44.66 | 44.42 | 44.65 | 44.65 | +0.02 (+0.04%) | 321,800 |
1 Apr 2024 | USD | 44.73 | 44.73 | 44.5 | 44.63 | 44.63 | -0.47 (-1.04%) | 1,034,000 |
28 Mar 2024 | USD | 45.13 | 45.21 | 45.04 | 45.1 | 45.1 | -0.17 (-0.38%) | 323,300 |
27 Mar 2024 | USD | 45.15 | 45.28 | 45.14 | 45.27 | 45.27 | +0.09 (+0.20%) | 400,600 |
26 Mar 2024 | USD | 45.07 | 45.18 | 45.04 | 45.18 | 45.18 | +0.14 (+0.31%) | 233,700 |
25 Mar 2024 | USD | 45.06 | 45.07 | 44.99 | 45.04 | 45.04 | -0.04 (-0.09%) | 215,600 |
22 Mar 2024 | USD | 45.15 | 45.17 | 45.05 | 45.08 | 45.08 | +0.14 (+0.31%) | 323,200 |
21 Mar 2024 | USD | 45.06 | 45.06 | 44.87 | 44.94 | 44.94 | +0.02 (+0.04%) | 317,700 |
20 Mar 2024 | USD | 44.81 | 45.01 | 44.79 | 44.92 | 44.92 | +0.13 (+0.29%) | 256,700 |
19 Mar 2024 | USD | 44.74 | 44.84 | 44.72 | 44.79 | 44.79 | +0.15 (+0.34%) | 250,400 |
18 Mar 2024 | USD | 44.62 | 44.66 | 44.55 | 44.64 | 44.64 | -0.07 (-0.16%) | 416,500 |
15 Mar 2024 | USD | 44.76 | 44.76 | 44.64 | 44.71 | 44.71 | 0.0 (0.0%) | 291,200 |