Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 44.2 | 44.2 | 42.85 | 43.22 | 43.22 | -0.74 (-1.68%) | 133,298 |
22 May 2024 | USD | 43.96 | 44.44 | 43.71 | 43.96 | 43.96 | -0.15 (-0.34%) | 162,483 |
21 May 2024 | USD | 43.46 | 44.23 | 43.28 | 44.11 | 44.11 | +0.55 (+1.26%) | 158,777 |
20 May 2024 | USD | 43.2 | 43.9975 | 42.8825 | 43.56 | 43.56 | +0.29 (+0.67%) | 144,560 |
17 May 2024 | USD | 45.18 | 45.21 | 43.03 | 43.27 | 43.27 | -1.68 (-3.74%) | 108,667 |
16 May 2024 | USD | 44.69 | 45.205 | 44.4 | 44.95 | 44.95 | +0.39 (+0.88%) | 345,378 |
15 May 2024 | USD | 43.65 | 44.755 | 43.16 | 44.56 | 44.56 | +1.37 (+3.17%) | 246,456 |
14 May 2024 | USD | 43.53 | 44.09 | 43.18 | 43.19 | 43.19 | -0.16 (-0.37%) | 303,174 |
13 May 2024 | USD | 44 | 44 | 43.13 | 43.35 | 43.35 | -0.3 (-0.69%) | 160,508 |
10 May 2024 | USD | 43.76 | 43.95 | 42.72 | 43.65 | 43.65 | +0.15 (+0.34%) | 343,012 |
9 May 2024 | USD | 44.74 | 44.74 | 43.02 | 43.5 | 43.5 | -1.12 (-2.51%) | 260,237 |
8 May 2024 | USD | 44.4 | 45.335 | 44.08 | 44.62 | 44.62 | +0.22 (+0.50%) | 190,649 |
7 May 2024 | USD | 43.53 | 45.685 | 42.98 | 44.4 | 44.4 | +1.28 (+2.97%) | 246,496 |
6 May 2024 | USD | 43.97 | 45.83 | 42.98 | 43.12 | 43.12 | -0.85 (-1.93%) | 185,539 |
3 May 2024 | USD | 51.6 | 51.6 | 43.95 | 43.97 | 43.97 | -8.94 (-16.90%) | 328,293 |
2 May 2024 | USD | 52.76 | 53.51 | 52.09 | 52.91 | 52.91 | +0.56 (+1.07%) | 109,589 |
1 May 2024 | USD | 51.55 | 53.48 | 51.55 | 52.35 | 52.35 | +1.07 (+2.09%) | 116,350 |
30 Apr 2024 | USD | 53.24 | 53.24 | 51.27 | 51.28 | 51.28 | -2.19 (-4.10%) | 133,850 |
29 Apr 2024 | USD | 53.12 | 53.91 | 53.12 | 53.47 | 53.47 | +0.74 (+1.40%) | 60,712 |
26 Apr 2024 | USD | 53.64 | 54.07 | 52.69 | 52.73 | 52.73 | -0.81 (-1.51%) | 76,675 |
25 Apr 2024 | USD | 52.63 | 53.815 | 52.05 | 53.54 | 53.54 | +0.31 (+0.58%) | 154,646 |
24 Apr 2024 | USD | 53.01 | 53.545 | 52.14 | 53.23 | 53.23 | -0.27 (-0.50%) | 108,809 |
23 Apr 2024 | USD | 53.02 | 53.82 | 52.41 | 53.5 | 53.5 | +0.53 (+1.00%) | 82,569 |
22 Apr 2024 | USD | 53.41 | 53.54 | 52.53 | 52.97 | 52.97 | -0.31 (-0.58%) | 96,514 |
19 Apr 2024 | USD | 52.94 | 53.79 | 52.5 | 53.28 | 53.28 | +0.13 (+0.24%) | 127,571 |
18 Apr 2024 | USD | 53.72 | 54.245 | 52.94 | 53.15 | 53.15 | -0.37 (-0.69%) | 101,607 |
17 Apr 2024 | USD | 55.69 | 56.04 | 53.49 | 53.52 | 53.52 | -1.91 (-3.45%) | 96,037 |
16 Apr 2024 | USD | 54.81 | 55.595 | 54.3924 | 55.43 | 55.43 | -0.27 (-0.48%) | 123,382 |
15 Apr 2024 | USD | 55.17 | 56.74 | 55 | 55.7 | 55.7 | +0.65 (+1.18%) | 144,858 |
12 Apr 2024 | USD | 55.63 | 56.2077 | 54.54 | 55.05 | 55.05 | -1.16 (-2.06%) | 96,141 |