Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 42.13 | 43.32 | 42.005 | 43.03 | 43.03 | +2.02 (+4.93%) | 519,227 |
14 Aug 2024 | USD | 41.84 | 42.13 | 40.79 | 41.01 | 41.01 | -0.52 (-1.25%) | 379,208 |
13 Aug 2024 | USD | 41.55 | 41.87 | 41.11 | 41.53 | 41.53 | +0.4 (+0.97%) | 468,659 |
12 Aug 2024 | USD | 40.44 | 42.71 | 40.44 | 41.13 | 41.13 | +0.67 (+1.66%) | 713,004 |
9 Aug 2024 | USD | 40.35 | 41.22 | 40.09 | 40.46 | 40.46 | -0.4 (-0.98%) | 612,936 |
8 Aug 2024 | USD | 42.43 | 43.55 | 38.53 | 40.86 | 40.86 | +1.25 (+3.16%) | 1,735,170 |
7 Aug 2024 | USD | 42.28 | 42.34 | 39.5275 | 39.61 | 39.61 | -1.47 (-3.58%) | 731,143 |
6 Aug 2024 | USD | 41.28 | 41.67 | 40.365 | 41.08 | 41.08 | +0.08 (+0.20%) | 748,698 |
5 Aug 2024 | USD | 39.8 | 41.6075 | 39 | 41 | 41 | +0.28 (+0.69%) | 1,084,660 |
2 Aug 2024 | USD | 42.19 | 42.5702 | 40.38 | 40.72 | 40.72 | -3.41 (-7.73%) | 1,229,620 |
1 Aug 2024 | USD | 46.79 | 46.79 | 43.3 | 44.13 | 44.13 | -3.04 (-6.44%) | 717,752 |
31 Jul 2024 | USD | 46.26 | 47.59 | 45.89 | 47.17 | 47.17 | +2.23 (+4.96%) | 471,758 |
30 Jul 2024 | USD | 46.4 | 46.55 | 44.6 | 44.94 | 44.94 | -1.26 (-2.73%) | 580,343 |
29 Jul 2024 | USD | 47.25 | 47.76 | 46.17 | 46.2 | 46.2 | -0.68 (-1.45%) | 679,609 |
26 Jul 2024 | USD | 46.93 | 47.506 | 45.685 | 46.88 | 46.88 | +1.12 (+2.45%) | 538,804 |
25 Jul 2024 | USD | 46.56 | 46.75 | 45.2 | 45.76 | 45.76 | -1.22 (-2.60%) | 767,763 |
24 Jul 2024 | USD | 48.79 | 48.8575 | 46.97 | 46.98 | 46.98 | -2.98 (-5.96%) | 489,296 |
23 Jul 2024 | USD | 49.69 | 50.43 | 49.5 | 49.96 | 49.96 | -0.33 (-0.66%) | 313,010 |
22 Jul 2024 | USD | 48.21 | 50.44 | 48.21 | 50.29 | 50.29 | +2.52 (+5.28%) | 330,790 |
19 Jul 2024 | USD | 48.97 | 48.97 | 47.63 | 47.77 | 47.77 | -1.08 (-2.21%) | 391,178 |
18 Jul 2024 | USD | 50.79 | 51 | 48.58 | 48.85 | 48.85 | -1.78 (-3.52%) | 561,816 |
17 Jul 2024 | USD | 52.04 | 52.45 | 50.57 | 50.63 | 50.63 | -2.61 (-4.90%) | 433,046 |
16 Jul 2024 | USD | 52.5 | 53.31 | 51.36 | 53.24 | 53.24 | +1.18 (+2.27%) | 411,907 |
15 Jul 2024 | USD | 52.67 | 52.97 | 51.85 | 52.06 | 52.06 | -0.42 (-0.80%) | 402,022 |
12 Jul 2024 | USD | 52.26 | 53.71 | 51.78 | 52.48 | 52.48 | +0.86 (+1.67%) | 521,852 |
11 Jul 2024 | USD | 50.5 | 52.16 | 50.3038 | 51.62 | 51.62 | +1.91 (+3.84%) | 867,084 |
10 Jul 2024 | USD | 48.75 | 49.71 | 48.48 | 49.71 | 49.71 | +1.18 (+2.43%) | 441,460 |
9 Jul 2024 | USD | 49.36 | 49.41 | 48.41 | 48.53 | 48.53 | -0.87 (-1.76%) | 422,044 |
8 Jul 2024 | USD | 49.4 | 50.4 | 49.27 | 49.4 | 49.4 | +0.52 (+1.06%) | 276,847 |
5 Jul 2024 | USD | 49.14 | 49.4075 | 48.78 | 48.88 | 48.88 | -0.36 (-0.73%) | 238,173 |