Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 47.68 | 48.04 | 47.58 | 48.01 | 48.01 | +0.35 (+0.73%) | 99,400 |
17 May 2024 | USD | 47.7 | 47.79 | 47.45 | 47.66 | 47.66 | +0.03 (+0.06%) | 89,000 |
16 May 2024 | USD | 47.76 | 47.86 | 47.59 | 47.63 | 47.63 | -0.18 (-0.38%) | 145,100 |
15 May 2024 | USD | 47.78 | 47.89 | 47.34 | 47.81 | 47.81 | +0.64 (+1.36%) | 81,100 |
14 May 2024 | USD | 46.92 | 47.35 | 46.92 | 47.17 | 47.17 | +0.52 (+1.11%) | 96,600 |
13 May 2024 | USD | 46.61 | 47.02 | 46.6 | 46.65 | 46.65 | +0.29 (+0.63%) | 86,500 |
10 May 2024 | USD | 46.96 | 47 | 46.28 | 46.36 | 46.36 | -0.35 (-0.75%) | 90,600 |
9 May 2024 | USD | 46.36 | 46.76 | 46.28 | 46.71 | 46.71 | +0.36 (+0.78%) | 87,900 |
8 May 2024 | USD | 46.05 | 46.39 | 46 | 46.35 | 46.35 | -0.19 (-0.41%) | 91,600 |
7 May 2024 | USD | 46.79 | 46.9 | 46.54 | 46.54 | 46.54 | -0.28 (-0.60%) | 81,900 |
6 May 2024 | USD | 46.38 | 46.82 | 46.38 | 46.82 | 46.82 | +0.73 (+1.58%) | 87,300 |
3 May 2024 | USD | 46.25 | 46.4 | 45.86 | 46.09 | 46.09 | +0.43 (+0.94%) | 97,700 |
2 May 2024 | USD | 45.42 | 45.66 | 44.73 | 45.66 | 45.66 | +0.89 (+1.99%) | 151,600 |
1 May 2024 | USD | 44.54 | 45.75 | 44.49 | 44.77 | 44.77 | +0.01 (+0.02%) | 308,000 |
30 Apr 2024 | USD | 45.25 | 45.38 | 44.68 | 44.76 | 44.76 | -0.91 (-1.99%) | 443,200 |
29 Apr 2024 | USD | 45.6 | 45.78 | 45.38 | 45.67 | 45.67 | +0.23 (+0.51%) | 184,500 |
26 Apr 2024 | USD | 45.06 | 45.6 | 45.04 | 45.44 | 45.44 | +0.57 (+1.27%) | 313,300 |
25 Apr 2024 | USD | 44.44 | 44.95 | 44.12 | 44.87 | 44.87 | -0.17 (-0.38%) | 212,500 |
24 Apr 2024 | USD | 45.39 | 45.49 | 44.76 | 45.04 | 45.04 | -0.22 (-0.49%) | 277,400 |
23 Apr 2024 | USD | 44.42 | 45.37 | 44.42 | 45.26 | 45.26 | +0.95 (+2.14%) | 133,700 |
22 Apr 2024 | USD | 44.02 | 44.55 | 43.74 | 44.31 | 44.31 | +0.55 (+1.26%) | 110,000 |
19 Apr 2024 | USD | 43.82 | 44.17 | 43.54 | 43.76 | 43.76 | -0.12 (-0.27%) | 146,800 |
18 Apr 2024 | USD | 43.98 | 44.54 | 43.74 | 43.88 | 43.88 | +0.04 (+0.09%) | 143,000 |
17 Apr 2024 | USD | 44.37 | 44.45 | 43.67 | 43.84 | 43.84 | -0.25 (-0.57%) | 79,200 |
16 Apr 2024 | USD | 44.1 | 44.4 | 43.79 | 44.09 | 44.09 | -0.2 (-0.45%) | 109,200 |
15 Apr 2024 | USD | 45.56 | 45.63 | 44.21 | 44.29 | 44.29 | -0.91 (-2.01%) | 136,200 |
12 Apr 2024 | USD | 46.07 | 46.07 | 45.1 | 45.2 | 45.2 | -1.25 (-2.69%) | 144,100 |
11 Apr 2024 | USD | 46.38 | 46.56 | 45.9 | 46.45 | 46.45 | +0.24 (+0.52%) | 77,100 |
10 Apr 2024 | USD | 46.17 | 46.54 | 45.99 | 46.21 | 46.21 | -0.92 (-1.95%) | 122,300 |
9 Apr 2024 | USD | 46.99 | 47.22 | 46.75 | 47.13 | 47.13 | +0.25 (+0.53%) | 106,200 |